{"symbol":"CORZ","for_date":"2025-04-04","built":"2026-09-30T18:05:26-04:00","sessions":["2025-03-17","2025-03-18","2025-03-19","2025-03-20","2025-03-21","2025-03-24","2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03"],"vol_per_min":[200685.9,92645.3,75137.6,91263.7,80781.5,71587.1,69866.2,49136.7,111096.1,80230.4,67675.6,83137.2,76076.6,60770.6,86944.9,62855.5,66654.9,78649.1,58846.5,62482.8,57607.5,69350.9,58788.1,47451.8,45167.3,56388.4,99495.5,54973.1,53311.9,67992.1,94337.3,59016.9,60507.1,63658.9,51662.6,76218.9,49621.8,46194.9,57621.6,53176.3,54204.7,61261.7,43018.7,42695.6,54241.1,51711.5,68237.7,64957.9,44165.4,44231.9,84893.8,56314.5,90008.4,70477.0,130228.1,53425.6,42722.7,48804.0,47663.1,60071.7,50448.3,57491.0,66244.3,57743.2,50327.7,48915.5,54293.9,64867.1,93655.6,67904.8,85343.4,48485.9,68738.9,61821.9,44369.4,41544.9,36984.4,47276.1,41694.1,47760.4,46683.6,49337.5,57440.6,44758.1,50767.6,50717.1,48105.1,45926.1,55034.2,87305.4,64625.1,50699.6,35250.8,40013.7,38805.9,42647.2,29017.8,37012.4,35299.1,34896.5,64803.6,47803.3,41981.6,41172.5,41523.6,68815.2,56636.4,45374.8,41343.9,53066.9,54861.9,48283.1,70550.9,40696.7,35160.7,53846.4,42632.4,26971.1,44766.1,34731.9,64350.0,58954.9,38196.1,31382.1,33269.1,36937.8,42149.1,41910.1,34309.9,37139.6,39921.6,50405.7,39253.6,59599.7,38026.4,33794.7,29650.5,28930.6,45236.4,31440.5,44257.1,49540.6,39359.7,80273.1,54447.0,67388.0,49205.2,49102.2,49154.0,46636.6,57486.4,78134.2,72779.5,64149.4,52443.9,37816.6,49695.0,38390.9,35260.1,48434.4,45955.3,40677.4,43576.2,43087.8,29487.4,31404.0,32615.5,59584.1,45307.0,40435.4,45460.1,33461.8,24117.2,56222.4,49488.7,28712.6,44043.4,36513.2,26630.3,32902.9,31990.0,24710.2,26531.4,28905.4,16445.6,46532.8,33375.1,28082.6,26052.1,22952.9,28973.1,36933.9,31163.8,21116.7,16872.9,23773.0,27130.1,27221.0,40319.8,27465.1,37233.9,18740.0,33563.1,31419.1,27509.8,31780.3,40382.6,42882.0,56856.4,25217.8,24781.3,28795.7,71121.0,30657.0,30716.6,29026.1,20288.1,27829.9,28547.1,25031.0,42895.0,40888.5,67675.3,44778.1,37566.7,62044.4,47170.9,36224.4,43785.9,44091.6,43785.5,32097.4,46618.1,31734.1,29208.4,36780.5,47639.3,33668.6,35038.4,59268.7,46497.9,43411.4,59550.0,41899.7,37902.6,34241.5,28042.3,30177.6,38387.6,38680.4,49723.4,42026.6,37690.9,45737.6,50405.1,56046.4,43784.5,38729.7,24086.4,29102.2,54704.5,32964.5,49131.9,39060.6,36063.6,25282.4,34167.6,26194.0,22320.6,24897.9,38413.6,39699.2,40597.8,44237.6,38026.8,25991.4,31047.6,29512.7,23332.0,22374.4,26628.0,38300.0,32237.1,46467.0,43403.9,33987.4,43521.4,33408.1,39454.9,54582.9,58280.1,35574.6,35578.4,26906.9,30315.9,34523.5,35143.3,36278.3,26329.6,27077.9,30538.1,48653.4,28224.1,34969.3,39659.9,29619.2,33543.9,46972.1,36604.4,35230.9,32118.0,44737.9,31063.4,29266.7,40039.8,62526.9,24510.6,32819.3,30386.6,35168.6,51131.9,36960.4,38199.9,51100.5,58895.6,63099.9,40078.6,42258.3,35423.3,39770.4,57827.9,53295.0,41972.0,38094.8,34131.1,38654.9,62503.2,45981.1,42440.8,43841.9,38980.2,31321.9,33566.4,26798.6,34999.8,35871.4,35115.9,44207.7,74575.1,143049.8,98629.5,52498.9,67089.5,44649.6,41212.4,72333.7,75481.4,65765.9,77254.7,59487.4,57308.3,67931.6,104308.3,95207.4,86840.1,100209.3,75678.7,59069.4,65127.9,54184.1,76793.0,77553.6,90909.3,66094.6,82671.4,81255.2,70751.1,87283.6,78279.1,80642.0,111586.9,114565.5,126271.6,118303.1,135283.0,157969.7,184575.2,223444.7,262848.1,419954.9],"cum_vol":[200685.9,293331.2,368468.8,459732.5,540514.0,612101.1,681967.4,731104.1,842200.1,922430.5,990106.1,1073243.3,1149319.9,1210090.5,1297035.4,1359890.9,1426545.8,1505194.9,1564041.4,1626524.2,1684131.7,1753482.6,1812270.7,1859722.5,1904889.8,1961278.1,2060773.6,2115746.8,2169058.7,2237050.9,2331388.1,2390405.1,2450912.1,2514571.0,2566233.6,2642452.5,2692074.3,2738269.1,2795890.7,2849067.0,2903271.7,2964533.4,3007552.1,3050247.7,3104488.8,3156200.3,3224438.0,3289395.9,3333561.2,3377793.1,3462686.9,3519001.4,3609009.9,3679486.9,3809715.0,3863140.6,3905863.3,3954667.3,4002330.4,4062402.1,4112850.4,4170341.4,4236585.7,4294328.9,4344656.6,4393572.1,4447866.0,4512733.1,4606388.6,4674293.4,4759636.9,4808122.7,4876861.6,4938683.5,4983052.9,5024597.7,5061582.1,5108858.3,5150552.4,5198312.8,5244996.4,5294333.9,5351774.6,5396532.7,5447300.4,5498017.5,5546122.6,5592048.6,5647082.9,5734388.2,5799013.3,5849712.9,5884963.6,5924977.4,5963783.3,6006430.5,6035448.3,6072460.6,6107759.8,6142656.3,6207459.9,6255263.1,6297244.8,6338417.3,6379940.9,6448756.1,6505392.5,6550767.3,6592111.1,6645178.0,6700039.9,6748323.1,6818873.9,6859570.6,6894731.4,6948577.8,6991210.1,7018181.3,7062947.4,7097679.2,7162029.2,7220984.1,7259180.1,7290562.3,7323831.4,7360769.1,7402918.2,7444828.3,7479138.2,7516277.8,7556199.4,7606605.1,7645858.8,7705458.5,7743484.9,7777279.6,7806930.1,7835860.7,7881097.1,7912537.6,7956794.7,8006335.3,8045695.0,8125968.1,8180415.1,8247803.1,8297008.4,8346110.6,8395264.6,8441901.1,8499387.6,8577521.8,8650301.3,8714450.7,8766894.6,8804711.2,8854406.2,8892797.1,8928057.3,8976491.6,9022446.9,9063124.4,9106700.6,9149788.4,9179275.8,9210679.8,9243295.3,9302879.4,9348186.4,9388621.8,9434081.9,9467543.6,9491660.9,9547883.3,9597372.0,9626084.6,9670128.1,9706641.3,9733271.6,9766174.5,9798164.5,9822874.7,9849406.1,9878311.6,9894757.2,9941290.0,9974665.1,10002747.6,10028799.8,10051752.6,10080725.7,10117659.6,10148823.4,10169940.1,10186813.1,10210586.1,10237716.2,10264937.2,10305257.0,10332722.1,10369955.9,10388695.9,10422259.1,10453678.2,10481188.0,10512968.3,10553350.9,10596232.9,10653089.4,10678307.1,10703088.4,10731884.1,10803005.1,10833662.1,10864378.7,10893404.8,10913692.9,10941522.9,10970069.9,10995100.9,11037995.9,11078884.4,11146559.7,11191337.8,11228904.5,11290948.9,11338119.9,11374344.2,11418130.1,11462221.7,11506007.2,11538104.6,11584722.7,11616456.8,11645665.2,11682445.7,11730085.0,11763753.6,11798792.1,11858060.8,11904558.6,11947970.0,12007520.0,12049419.7,12087322.4,12121563.9,12149606.1,12179783.8,12218171.4,12256851.9,12306575.2,12348601.8,12386292.7,12432030.3,12482435.4,12538481.7,12582266.2,12620995.9,12645082.3,12674184.5,12728889.0,12761853.5,12810985.4,12850046.0,12886109.6,12911392.0,12945559.6,12971753.6,12994074.2,13018972.1,13057385.8,13097085.0,13137682.8,13181920.4,13219947.2,13245938.6,13276986.3,13306499.0,13329831.0,13352205.4,13378833.4,13417133.4,13449370.4,13495837.4,13539241.4,13573228.7,13616750.1,13650158.2,13689613.1,13744196.0,13802476.1,13838050.6,13873629.1,13900535.9,13930851.8,13965375.3,14000518.6,14036796.9,14063126.5,14090204.4,14120742.4,14169395.9,14197620.0,14232589.3,14272249.1,14301868.4,14335412.2,14382384.3,14418988.6,14454219.5,14486337.5,14531075.4,14562138.7,14591405.4,14631445.2,14693972.1,14718482.7,14751302.0,14781688.6,14816857.3,14867989.1,14904949.6,14943149.4,14994249.9,15053145.6,15116245.5,15156324.1,15198582.4,15234005.7,15273776.1,15331604.1,15384899.1,15426871.1,15464965.9,15499097.0,15537751.9,15600255.1,15646236.2,15688677.0,15732518.9,15771499.1,15802820.9,15836387.4,15863186.0,15898185.8,15934057.1,15969173.0,16013380.7,16087955.8,16231005.6,16329635.1,16382133.9,16449223.4,16493873.1,16535085.4,16607419.1,16682900.5,16748666.4,16825921.1,16885408.6,16942716.9,17010648.5,17114956.8,17210164.2,17297004.4,17397213.6,17472892.4,17531961.8,17597089.6,17651273.8,17728066.8,17805620.4,17896529.7,17962624.4,18045295.7,18126550.9,18197302.1,18284585.6,18362864.8,18443506.8,18555093.7,18669659.2,18795930.8,18914233.9,19049516.9,19207486.6,19392061.8,19615506.5,19878354.6,20298309.5],"abs_move_pct":[1.0779,1.0904,1.1751,1.1735,1.2563,1.5474,1.5466,1.6656,1.7158,2.0126,1.8815,1.818,1.8476,1.8081,1.9674,2.1181,2.2534,2.1821,2.3276,2.4275,2.5568,2.6509,2.599,2.5079,2.5391,2.5326,2.7358,2.8004,2.8726,2.8201,2.9483,2.9921,3.1331,3.2374,3.1702,3.1934,3.1044,3.1748,3.1095,3.054,2.9138,3.0725,3.0135,3.0208,2.9818,3.0114,3.0559,3.1228,3.1331,3.0921,3.0406,2.9701,2.8967,2.9417,2.98,3.1751,3.098,3.1101,3.1294,3.2682,3.2485,3.3984,3.3687,3.1448,3.1371,3.1386,3.2426,3.282,3.3576,3.334,3.4495,3.3468,3.5098,3.4614,3.3697,3.5762,3.4551,3.3915,3.3825,3.4422,3.3798,3.4791,3.5367,3.5844,3.5368,3.6345,3.6091,3.6662,3.7732,3.7991,3.6548,3.591,3.4736,3.5362,3.4424,3.5361,3.7234,3.7688,3.6854,3.6993,3.6302,3.5304,3.5018,3.5415,3.5576,3.4835,3.5784,3.7414,3.8266,3.8401,3.9172,3.9861,4.088,4.0918,3.9976,3.9093,3.9344,3.9612,3.9703,4.0342,4.1195,4.0501,4.0284,3.9709,3.9894,4.0081,3.9237,3.9348,3.9652,4.0272,3.9618,3.9607,3.9786,3.9609,3.967,3.9228,3.9555,3.9636,4.0719,4.0264,4.1374,4.0762,4.1641,4.2705,4.168,4.2725,4.1676,4.2419,4.1893,4.1896,4.1199,4.1537,4.1905,4.2136,4.1862,4.1374,4.2208,4.2248,4.2416,4.3286,4.2476,4.1063,4.1387,4.1725,4.135,4.1749,4.218,4.1836,4.1176,4.019,4.1288,4.0647,4.1259,4.0637,4.0179,3.8272,3.824,3.8342,3.7404,3.5943,3.5657,3.7059,3.6527,3.801,3.7241,3.7528,3.6925,3.731,3.7314,3.7499,3.6506,3.6779,3.5825,3.6102,3.6484,3.6878,3.7145,3.758,3.7735,3.7117,3.7421,3.694,3.7129,3.7902,3.7548,3.759,3.8354,3.9093,3.8333,3.7619,3.833,3.7858,3.7917,3.9386,3.9685,3.8656,3.9267,3.9781,3.9756,3.9526,3.9948,4.0624,4.1196,4.0444,4.077,4.0475,4.0465,3.9284,3.9728,3.8509,3.8406,3.7948,3.825,3.8143,3.8348,3.8854,3.9811,3.9884,3.9817,4.0207,4.0554,4.0669,4.0642,4.0589,4.1051,4.1243,4.1857,4.1698,4.1686,4.3473,4.3774,4.3106,4.3111,4.3016,4.2372,4.1332,4.0947,4.1611,4.1217,4.0673,4.0511,4.0904,3.9696,3.9993,3.9338,3.96,3.9789,3.9715,4.018,3.9722,3.9987,3.8806,3.8675,3.7582,3.7564,3.7987,3.8247,3.8627,3.8666,3.8304,3.7941,3.723,3.7274,3.7948,3.8464,3.836,3.8622,3.935,3.8801,3.8077,3.8865,3.8449,3.8942,3.8475,3.7719,3.7598,3.76,3.8086,3.8498,3.7576,3.7234,3.6946,3.7227,3.7327,3.7693,3.7716,3.8637,3.8564,3.8655,3.9003,3.8353,3.9529,3.9381,3.9664,4.0248,4.1363,4.1435,4.0929,4.1326,4.1717,4.2221,4.1323,4.1992,4.2401,4.3505,4.4001,4.4738,4.5217,4.5343,4.5022,4.4548,4.5512,4.526,4.532,4.5566,4.5824,4.6371,4.6719,4.6654,4.6452,4.5469,4.5827,4.6088,4.5668,4.6571,4.678,4.6913,4.8269,4.829,5.0325,4.8393,4.8583,4.8359,4.8537,4.9055,5.0183,4.9553,4.9695,4.9165,4.9731,4.9248,4.8851,4.8529,4.9084,4.946,4.989,5.1088,5.0327,5.1233,5.1196,5.1567,5.1253,5.2944,5.2587,5.3639,5.3944,5.4304,5.3926,5.3635,5.188,5.3804,5.5074,5.4372,5.5432,5.5686,5.6124,5.5741,5.553,5.5739,5.5265],"open5_vol":540514.0,"days":14,"atr14":0.8332142857142859,"adv14":21689595,"avg_range_pct14":9.596,"prev_close":7.15,"prev_high":7.88,"prev_low":7.12,"high_20d":9.45,"ref_5d_high":8.49,"ref_5d_low":6.88,"ref_5d_avg_high":7.958,"ref_5d_avg_low":7.199,"ref_5d_avg_range":0.759,"sr14":{"levels":[{"lo":7.12,"hi":7.18,"mid":7.1425,"touches":4,"last_touch_days_ago":0},{"lo":7.36,"hi":7.55,"mid":7.455,"touches":2,"last_touch_days_ago":3},{"lo":7.725,"hi":7.88,"mid":7.8025,"touches":2,"last_touch_days_ago":0},{"lo":7.99,"hi":8.14,"mid":8.042,"touches":5,"last_touch_days_ago":2},{"lo":8.26,"hi":8.45,"mid":8.3433,"touches":3,"last_touch_days_ago":5},{"lo":8.49,"hi":8.6123,"mid":8.5695,"touches":5,"last_touch_days_ago":1},{"lo":8.79,"hi":8.8,"mid":8.795,"touches":2,"last_touch_days_ago":8},{"lo":9.035,"hi":9.12,"mid":9.0775,"touches":2,"last_touch_days_ago":10},{"lo":9.298,"hi":9.45,"mid":9.374,"touches":2,"last_touch_days_ago":7}],"high":9.45,"low":6.88,"atr":0.8332,"sessions":14,"tol":0.2083}}