{"symbol":"CORZ","for_date":"2025-04-14","built":"2026-09-30T18:03:55-04:00","sessions":["2025-03-25","2025-03-26","2025-03-27","2025-03-28","2025-03-31","2025-04-01","2025-04-02","2025-04-03","2025-04-04","2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11"],"vol_per_min":[210381.1,81580.6,76193.4,68945.9,90743.1,86650.1,76778.5,43949.1,90485.0,76960.5,73421.0,78570.4,69071.4,92714.0,80063.0,53826.4,72746.1,82803.2,71284.9,66195.1,63941.4,66373.8,70614.6,46952.8,69397.9,60198.9,117827.5,66869.9,51634.4,67335.2,88324.1,69101.7,69976.2,68701.1,59120.6,82452.6,50868.6,54883.6,53187.6,47702.1,66693.3,122432.3,65971.2,61333.4,71203.6,109702.6,79833.4,70208.5,51157.1,47229.7,90779.4,58111.1,99796.0,73958.3,142903.5,51478.2,46569.7,35338.0,66550.5,63259.2,54286.1,52258.5,59777.1,63547.9,49378.9,55280.6,47655.8,54527.0,94318.4,64705.7,92807.2,52750.1,76354.5,95789.2,43925.1,45273.2,35873.2,59714.9,43153.1,42268.2,43245.6,62938.2,41206.4,45638.9,66816.9,62412.1,54390.5,49195.5,56413.6,82331.7,72969.1,53390.3,37923.1,40900.8,39452.9,49147.7,33752.1,35358.6,44862.8,32887.3,59537.6,49441.1,46398.2,53747.2,47315.0,52677.3,70589.4,51491.1,45527.8,59124.8,61260.0,51281.1,47642.0,44012.8,34957.1,64079.4,49326.1,35769.0,38961.4,35327.1,58584.8,60802.0,45187.8,35537.1,37245.9,42010.4,62619.1,42602.0,44921.8,41167.4,43660.5,58555.1,41517.5,52042.1,42112.1,34806.4,30187.4,31678.1,42308.2,29939.1,44719.2,65298.4,40618.4,50981.7,38801.9,70122.0,46402.9,55516.9,60861.0,54011.8,61477.6,67309.4,67997.9,63896.1,49484.9,39312.4,56461.3,45494.8,37523.4,46070.4,55659.6,50909.5,54653.9,46676.3,32206.1,36111.0,39120.8,39936.1,42291.3,44989.1,56479.6,44835.0,33214.2,33516.8,66155.1,31737.1,42378.5,21808.6,33085.5,32583.8,40308.6,29931.6,34071.9,33472.7,20690.0,45449.2,40008.4,30492.1,32307.2,36043.1,59366.4,43844.6,38458.8,28301.5,26648.1,33533.5,34515.2,30686.9,38699.3,31406.2,37308.1,22882.0,36712.7,33057.9,30619.0,30732.6,52184.4,41674.4,56633.1,35696.1,49037.3,34519.1,65369.0,35127.8,31085.6,35116.2,55628.8,31940.6,30872.3,25727.6,44502.9,45064.0,71967.9,43327.7,43009.1,42780.9,48831.8,39929.4,55512.5,60485.3,59342.6,42447.3,56658.4,36054.6,43286.1,46580.6,52611.1,58516.6,42518.5,57033.6,55996.0,47464.7,66289.2,44562.1,40920.6,49960.6,35266.1,43227.6,41057.5,48532.7,47114.1,57125.7,51331.0,64844.4,40577.0,56239.0,53723.9,41802.6,40361.6,33237.9,50542.7,35729.1,64877.8,38962.1,43711.3,29988.4,46981.9,38978.0,37111.8,33950.3,42845.9,50392.5,43498.2,47955.9,47763.9,30239.1,34175.9,39897.9,41664.2,37300.1,32794.1,42475.4,38456.6,48022.9,45453.6,40943.7,48505.3,41583.0,43423.7,57761.8,58549.1,34313.4,32990.6,30131.3,40399.6,47600.8,40595.9,42018.3,33900.3,33086.5,41627.6,74399.8,53971.6,53452.9,43778.6,34389.5,42349.5,52942.6,41842.4,53481.2,41889.5,52836.7,40484.3,38152.4,42179.1,69793.7,34627.8,36966.5,38392.9,37361.7,84103.1,68751.4,56782.4,52975.9,67480.1,70098.1,42813.1,46814.9,33562.6,45918.8,71427.9,50190.0,47507.1,36203.1,41276.8,38281.6,43504.9,42866.1,36159.8,36445.5,42780.6,34422.7,37952.5,31653.2,43528.3,38875.5,45851.0,52293.1,83188.2,68644.8,49151.1,69489.6,69774.6,49048.5,57274.9,55824.0,69196.1,63515.3,83639.1,67401.1,64973.9,71997.8,114178.7,113508.7,99935.2,113059.5,79610.0,76404.1,81410.5,76611.0,78933.4,73064.2,89256.9,73746.6,91716.4,78316.0,86862.9,102764.2,79797.5,84625.9,116884.0,117581.1,125378.9,137057.4,144561.6,172390.0,183719.1,236235.0,280741.2,465779.4],"cum_vol":[210381.1,291961.7,368155.1,437101.0,527844.1,614494.3,691272.8,735221.9,825706.9,902667.4,976088.4,1054658.9,1123730.2,1216444.2,1296507.2,1350333.6,1423079.7,1505882.9,1577167.8,1643362.9,1707304.3,1773678.1,1844292.7,1891245.5,1960643.4,2020842.2,2138669.7,2205539.6,2257173.9,2324509.1,2412833.3,2481935.0,2551911.2,2620612.3,2679732.9,2762185.4,2813054.1,2867937.6,2921125.2,2968827.3,3035520.6,3157952.9,3223924.1,3285257.5,3356461.1,3466163.6,3545997.0,3616205.5,3667362.6,3714592.3,3805371.6,3863482.7,3963278.7,4037237.0,4180140.5,4231618.7,4278188.4,4313526.4,4380076.9,4443336.1,4497622.3,4549880.8,4609657.9,4673205.8,4722584.7,4777865.4,4825521.1,4880048.1,4974366.5,5039072.2,5131879.4,5184629.6,5260984.1,5356773.3,5400698.4,5445971.6,5481844.9,5541559.8,5584712.9,5626981.1,5670226.7,5733164.9,5774371.3,5820010.1,5886827.0,5949239.1,6003629.6,6052825.1,6109238.8,6191570.5,6264539.6,6317929.9,6355852.9,6396753.7,6436206.6,6485354.4,6519106.4,6554465.0,6599327.8,6632215.1,6691752.7,6741193.9,6787592.1,6841339.3,6888654.3,6941331.6,7011920.9,7063412.0,7108939.8,7168064.6,7229324.6,7280605.6,7328247.6,7372260.4,7407217.5,7471296.9,7520623.0,7556392.0,7595353.4,7630680.6,7689265.4,7750067.4,7795255.1,7830792.2,7868038.1,7910048.6,7972667.7,8015269.7,8060191.5,8101358.9,8145019.4,8203574.5,8245092.0,8297134.1,8339246.2,8374052.6,8404240.0,8435918.1,8478226.4,8508165.5,8552884.7,8618183.1,8658801.6,8709783.3,8748585.1,8818707.1,8865110.1,8920626.9,8981487.9,9035499.7,9096977.4,9164286.7,9232284.6,9296180.7,9345665.6,9384978.1,9441439.4,9486934.1,9524457.6,9570527.9,9626187.6,9677097.1,9731750.9,9778427.2,9810633.3,9846744.3,9885865.1,9925801.2,9968092.5,10013081.6,10069561.1,10114396.1,10147610.4,10181127.1,10247282.3,10279019.4,10321397.9,10343206.6,10376292.1,10408875.9,10449184.5,10479116.1,10513188.0,10546660.7,10567350.7,10612799.9,10652808.4,10683300.4,10715607.6,10751650.7,10811017.1,10854861.6,10893320.4,10921621.9,10948270.1,10981803.6,11016318.8,11047005.6,11085704.9,11117111.1,11154419.3,11177301.3,11214014.0,11247071.9,11277690.9,11308423.5,11360607.9,11402282.2,11458915.3,11494611.4,11543648.7,11578167.8,11643536.8,11678664.6,11709750.1,11744866.4,11800495.1,11832435.7,11863308.0,11889035.6,11933538.5,11978602.5,12050570.4,12093898.1,12136907.3,12179688.1,12228519.9,12268449.4,12323961.9,12384447.1,12443789.8,12486237.1,12542895.4,12578950.0,12622236.1,12668816.8,12721427.9,12779944.5,12822463.0,12879496.6,12935492.6,12982957.4,13049246.6,13093808.7,13134729.4,13184690.0,13219956.1,13263183.7,13304241.2,13352773.9,13399888.1,13457013.8,13508344.8,13573189.1,13613766.1,13670005.1,13723729.1,13765531.6,13805893.3,13839131.1,13889673.9,13925402.9,13990280.7,14029242.9,14072954.1,14102942.5,14149924.4,14188902.4,14226014.1,14259964.4,14302810.4,14353202.9,14396701.1,14444656.9,14492420.9,14522659.9,14556835.9,14596733.8,14638398.0,14675698.1,14708492.1,14750967.5,14789424.1,14837447.1,14882900.6,14923844.4,14972349.6,15013932.6,15057356.4,15115118.1,15173667.3,15207980.7,15240971.3,15271102.6,15311502.1,15359102.9,15399698.9,15441717.1,15475617.4,15508703.9,15550331.5,15624731.3,15678702.9,15732155.7,15775934.3,15810323.8,15852673.3,15905615.9,15947458.3,16000939.5,16042829.0,16095665.7,16136150.0,16174302.4,16216481.6,16286275.3,16320903.1,16357869.6,16396262.4,16433624.1,16517727.3,16586478.7,16643261.1,16696237.0,16763717.1,16833815.2,16876628.4,16923443.2,16957005.9,17002924.6,17074352.6,17124542.6,17172049.7,17208252.8,17249529.6,17287811.1,17331316.0,17374182.1,17410341.9,17446787.4,17489568.0,17523990.7,17561943.2,17593596.4,17637124.7,17676000.2,17721851.2,17774144.3,17857332.5,17925977.3,17975128.4,18044618.0,18114392.6,18163441.1,18220716.0,18276540.0,18345736.1,18409251.4,18492890.5,18560291.6,18625265.4,18697263.2,18811441.9,18924950.6,19024885.9,19137945.4,19217555.4,19293959.5,19375370.0,19451981.0,19530914.4,19603978.6,19693235.4,19766982.1,19858698.5,19937014.5,20023877.4,20126641.6,20206439.1,20291065.1,20407949.1,20525530.2,20650909.1,20787966.5,20932528.1,21104918.1,21288637.1,21524872.1,21805613.4,22271392.8],"abs_move_pct":[1.1,1.2006,1.3752,1.5593,1.4973,1.8601,1.6364,1.7409,1.899,2.0654,1.9392,1.8465,2.0141,1.9457,1.9839,2.1216,1.9345,1.9936,2.1137,2.2942,2.3602,2.5565,2.7437,2.7327,2.8334,2.8586,3.1291,3.0389,3.0856,3.0608,3.1714,3.2571,3.1033,2.9697,2.8786,2.941,2.8031,2.8898,2.9331,2.8562,3.0351,3.085,3.2772,3.3934,3.2057,3.4827,3.5177,3.5536,3.3218,3.1833,3.0191,2.9805,2.9129,2.9573,2.939,3.0365,3.0865,2.9636,2.9772,3.2587,3.194,3.462,3.529,3.3555,3.2922,3.2771,3.1417,3.1087,3.0445,3.0209,3.1978,3.0469,3.1984,3.2487,3.29,3.5054,3.4054,3.3562,3.4375,3.4969,3.5897,3.7033,3.7522,3.7502,3.8753,3.8306,3.7416,3.738,3.8611,4.038,3.9708,3.8732,3.8262,3.8174,3.7337,3.6487,3.6774,3.6509,3.7927,3.7082,3.7657,3.8386,3.9188,4.0991,3.9411,3.8734,4.0421,4.1269,4.1409,4.0776,4.1843,4.2834,4.2733,4.1767,4.199,4.1312,4.0052,4.1147,4.1283,4.1318,4.2648,4.2471,4.2723,4.254,4.2432,4.2422,4.2403,4.2738,4.3303,4.4519,4.4097,4.3643,4.4193,4.4617,4.4459,4.2688,4.3151,4.3143,4.4354,4.4535,4.5579,4.484,4.5469,4.439,4.33,4.5892,4.5887,4.6916,4.6526,4.6145,4.6741,4.7509,4.8004,4.82,4.7899,4.7994,4.8821,4.7732,4.767,4.7913,4.7662,4.6804,4.7731,4.9492,4.9348,4.9356,4.9054,4.9475,4.9452,4.958,5.0384,4.9753,5.0421,4.9431,4.8561,4.7349,4.7417,4.7297,4.7189,4.5683,4.5074,4.8171,4.6677,4.7131,4.7482,4.7932,4.7788,4.8419,4.8282,4.8444,4.746,4.712,4.6597,4.6833,4.625,4.634,4.5841,4.7221,4.7335,4.6846,4.59,4.569,4.6251,4.7304,4.7227,4.773,4.9079,4.9639,4.8871,4.8721,5.0669,5.0485,5.0398,5.2294,5.2192,5.1249,5.1115,5.0881,5.0755,5.0148,5.0955,5.1604,5.2592,5.1825,5.293,5.2538,5.2648,5.0493,5.0326,5.1909,5.2911,5.3916,5.4936,5.49,5.5873,5.7878,5.9555,5.8824,5.7915,5.7655,5.9351,5.8681,5.9245,5.9526,6.0326,5.9356,6.015,6.1322,5.9807,6.1547,6.0446,5.8966,5.946,5.857,5.7972,5.7587,6.0335,6.0579,6.0824,5.9932,5.9031,5.9778,5.9049,5.9802,5.9373,5.7755,5.8947,5.9588,6.1338,6.131,6.0957,5.9974,5.9674,5.8771,5.8902,5.7756,5.7311,5.7378,5.7508,5.7809,5.6767,5.5755,5.6774,5.7272,5.7841,5.8062,5.7984,5.7571,5.8758,5.6486,5.727,5.7171,5.7141,5.7148,5.6075,5.7187,5.6297,5.7465,5.7191,5.5851,5.4515,5.4221,5.3467,5.569,5.5862,5.7419,5.7552,5.7332,5.7271,5.8086,5.7549,5.8033,5.6332,5.6467,5.5376,5.6136,5.7297,5.7035,5.7114,5.7201,5.6887,5.5614,5.713,5.7205,5.7883,5.772,5.7056,5.833,5.8129,5.7514,5.7174,5.7691,5.7768,5.8081,5.8948,5.78,5.8473,5.9196,5.9143,5.946,5.9295,5.9687,6.0701,6.1259,6.3345,6.2929,6.3539,6.482,6.5842,6.6305,6.5071,6.574,6.6681,6.6692,6.6732,6.7441,6.7145,6.7697,6.7278,6.8197,6.779,6.7371,6.8347,6.9551,6.9963,7.0772,7.1372,7.1201,7.1565,7.1577,7.1033,7.1049,7.2268,7.1866,7.3074,7.2952,7.314,7.348,7.3636,7.1997,7.2671,7.362,7.2817,7.2686,7.3146,7.3331,7.2643,7.2143,7.2109,7.1289],"open5_vol":527844.1,"days":14,"atr14":0.9460714285714289,"adv14":23630002,"avg_range_pct14":12.524,"prev_close":7.07,"prev_high":7.15,"prev_low":6.7,"high_20d":9.45,"ref_5d_high":7.645,"ref_5d_low":6.2,"ref_5d_avg_high":7.441,"ref_5d_avg_low":6.481,"ref_5d_avg_range":0.96,"sr14":{"levels":[{"lo":6.2,"hi":6.31,"mid":6.255,"touches":2,"last_touch_days_ago":2},{"lo":6.55,"hi":6.7,"mid":6.6437,"touches":4,"last_touch_days_ago":0},{"lo":7.12,"hi":7.27,"mid":7.165,"touches":6,"last_touch_days_ago":0},{"lo":7.36,"hi":7.55,"mid":7.4725,"touches":4,"last_touch_days_ago":3},{"lo":7.64,"hi":7.725,"mid":7.67,"touches":3,"last_touch_days_ago":2},{"lo":7.88,"hi":8.06,"mid":7.98,"touches":3,"last_touch_days_ago":6},{"lo":8.32,"hi":8.49,"mid":8.42,"touches":3,"last_touch_days_ago":7}],"high":9.298,"low":6.2,"atr":0.9461,"sessions":14,"tol":0.2365}}