{"symbol":"CORZ","for_date":"2025-04-28","built":"2026-09-30T18:01:36-04:00","sessions":["2025-04-07","2025-04-08","2025-04-09","2025-04-10","2025-04-11","2025-04-14","2025-04-15","2025-04-16","2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25"],"vol_per_min":[150162.9,40856.1,37093.6,33330.4,41211.5,64137.9,32782.9,55683.9,39426.6,42912.4,39392.6,25815.7,41395.7,56304.1,41490.6,35839.1,39846.5,30838.4,49586.3,31035.7,36054.9,43723.4,35579.9,38991.2,50762.9,27119.9,48956.2,35225.6,22351.1,33463.5,58530.2,62566.6,33264.2,32129.9,36298.6,34129.9,26915.5,33728.0,25666.9,25167.4,49777.3,88402.0,34750.0,47838.5,45030.3,83896.9,35029.9,37159.3,31343.2,31818.1,31717.8,38406.2,42667.6,35614.1,34976.1,33300.6,32714.9,30622.6,44575.4,32466.6,26972.8,38423.9,53195.3,33180.1,21400.8,38230.9,40585.1,36151.2,21059.7,30889.6,25924.0,21883.6,31682.7,68531.8,16788.2,29010.1,27888.8,24805.4,17538.0,23893.4,23630.1,57876.5,24774.9,19906.2,28424.0,30217.5,23890.1,21835.0,26452.9,25907.9,31812.4,47640.2,26832.1,13717.5,18717.8,28205.3,17962.8,19585.8,29488.2,26355.9,27773.9,14052.1,25918.4,32546.9,35909.6,32255.6,27598.2,19777.4,14922.0,11849.5,24826.5,27646.9,18891.1,17558.9,17827.7,23814.4,19058.6,34049.0,53866.4,21054.2,35267.9,17048.4,28428.8,28231.7,19530.7,21030.6,35379.9,28955.6,29823.9,17484.0,18191.6,29745.1,22350.1,18311.6,18874.9,23323.0,18680.8,20382.4,25884.7,20903.0,19618.0,32680.4,26646.1,15765.3,18109.8,26355.3,36051.2,47131.9,37359.8,25859.6,27658.2,25773.5,32069.0,19657.1,35482.0,25286.6,28266.4,26489.9,17859.0,16913.1,19292.4,24109.4,30670.4,27672.2,24722.1,22780.1,38141.6,101774.2,24472.5,19560.7,22844.7,26517.2,20298.8,21496.7,33951.9,16447.9,22618.1,17563.9,35911.0,22335.6,25394.6,25501.1,21892.0,13195.4,19291.3,24274.7,18509.2,16955.2,31864.9,33234.6,53330.9,24691.8,27592.8,19641.0,24707.8,27488.3,22337.1,13863.5,22728.8,13517.2,22440.2,17118.2,28317.8,19889.3,14792.1,29588.9,23831.4,16734.3,11887.2,30687.8,48268.2,16206.5,33461.4,13135.4,9290.3,22958.7,48145.6,15930.4,18335.2,15708.0,11906.7,15219.7,22354.9,17770.6,18024.8,15486.8,21050.7,13988.6,30291.3,33469.3,29648.6,30182.6,25134.6,18603.8,24660.6,23260.4,37371.9,26745.9,27064.7,29836.0,27971.0,14226.6,22905.6,15771.2,16677.1,28919.1,15231.4,27076.6,24001.9,27675.9,20759.9,25221.6,31963.1,41219.1,27598.7,28774.1,30913.6,19240.4,38043.1,31389.9,22853.4,17571.2,16181.1,21452.3,22799.0,20380.9,24404.6,17196.8,28570.9,25197.4,30796.6,28874.1,22155.8,27809.4,25330.9,17569.3,23637.9,20921.4,25327.4,28244.9,44280.9,23812.9,24186.9,27609.6,21763.8,21535.9,20321.8,21219.8,17740.0,19084.3,12894.1,15766.3,23300.9,15828.4,22004.8,37459.5,20498.9,22571.6,15439.6,19309.2,31624.9,40843.5,28892.4,27191.1,16921.2,32260.6,22391.4,15665.4,35852.6,30399.7,26501.1,19408.1,25835.1,23256.0,16699.1,25122.1,22372.0,31038.0,19840.6,17824.1,52504.9,54123.3,27146.3,15581.4,26851.1,19533.1,16263.4,12711.9,13803.0,25651.1,38375.1,19310.1,20272.6,16675.0,21659.7,25394.9,23468.2,26376.4,26037.1,33628.4,21260.2,22629.2,23707.0,25211.6,20976.3,19993.6,26498.4,58223.4,28453.1,30389.1,36396.7,39095.7,19783.0,25842.2,25120.9,28740.4,44272.8,24942.7,30321.9,34646.8,50278.6,35978.1,32806.9,33420.7,38952.1,41686.9,30346.0,39056.1,45555.0,45407.6,39481.0,42997.6,35948.5,29705.1,33858.9,33069.0,47105.9,53251.6,41780.6,47630.1,92344.9,63137.4,92004.2,74614.9,104899.7,127248.6,124224.4,129698.0,150779.8,264612.6],"cum_vol":[150162.9,191019.0,228112.6,261443.0,302654.5,366792.4,399575.3,455259.2,494685.9,537598.3,576990.9,602806.6,644202.4,700506.5,741997.1,777836.3,817682.8,848521.2,898107.5,929143.2,965198.1,1008921.6,1044501.4,1083492.6,1134255.5,1161375.4,1210331.6,1245557.1,1267908.3,1301371.8,1359902.0,1422468.6,1455732.9,1487862.7,1524161.3,1558291.2,1585206.7,1618934.7,1644601.6,1669768.9,1719546.2,1807948.2,1842698.2,1890536.7,1935567.0,2019463.9,2054493.9,2091653.1,2122996.4,2154814.5,2186532.3,2224938.5,2267606.1,2303220.2,2338196.3,2371496.9,2404211.9,2434834.5,2479409.9,2511876.4,2538849.2,2577273.1,2630468.4,2663648.4,2685049.2,2723280.1,2763865.2,2800016.4,2821076.1,2851965.8,2877889.8,2899773.4,2931456.1,2999987.9,3016776.1,3045786.2,3073675.0,3098480.4,3116018.4,3139911.8,3163541.9,3221418.4,3246193.3,3266099.5,3294523.5,3324741.0,3348631.1,3370466.1,3396919.1,3422826.9,3454639.3,3502279.5,3529111.6,3542829.1,3561546.9,3589752.2,3607715.0,3627300.8,3656789.0,3683144.9,3710918.8,3724970.9,3750889.4,3783436.2,3819345.8,3851601.4,3879199.6,3898977.1,3913899.1,3925748.6,3950575.1,3978222.0,3997113.1,4014672.0,4032499.7,4056314.1,4075372.7,4109421.7,4163288.1,4184342.4,4219610.2,4236658.6,4265087.4,4293319.1,4312849.9,4333880.4,4369260.3,4398215.9,4428039.8,4445523.8,4463715.4,4493460.4,4515810.5,4534122.1,4552997.1,4576320.1,4595000.9,4615383.3,4641268.0,4662171.0,4681789.0,4714469.4,4741115.5,4756880.8,4774990.6,4801345.9,4837397.1,4884528.9,4921888.7,4947748.3,4975406.5,5001180.0,5033249.0,5052906.1,5088388.1,5113674.8,5141941.1,5168431.0,5186290.0,5203203.1,5222495.6,5246605.0,5277275.4,5304947.6,5329669.7,5352449.9,5390591.5,5492365.7,5516838.2,5536398.9,5559243.6,5585760.9,5606059.6,5627556.4,5661508.2,5677956.1,5700574.2,5718138.1,5754049.1,5776384.7,5801779.3,5827280.4,5849172.4,5862367.8,5881659.1,5905933.8,5924443.0,5941398.2,5973263.1,6006497.6,6059828.5,6084520.3,6112113.1,6131754.1,6156461.9,6183950.1,6206287.3,6220150.8,6242879.6,6256396.8,6278837.0,6295955.2,6324273.0,6344162.3,6358954.4,6388543.3,6412374.6,6429108.9,6440996.1,6471683.9,6519952.1,6536158.6,6569620.0,6582755.4,6592045.6,6615004.4,6663149.9,6679080.3,6697415.5,6713123.5,6725030.2,6740249.9,6762604.8,6780375.4,6798400.1,6813886.9,6834937.6,6848926.3,6879217.6,6912686.9,6942335.5,6972518.1,6997652.6,7016256.4,7040917.1,7064177.4,7101549.4,7128295.3,7155360.0,7185196.0,7213167.0,7227393.6,7250299.2,7266070.4,7282747.5,7311666.6,7326898.0,7353974.6,7377976.5,7405652.4,7426412.4,7451634.0,7483597.1,7524816.1,7552414.9,7581188.9,7612102.5,7631342.9,7669386.0,7700775.9,7723629.2,7741200.4,7757381.6,7778833.9,7801632.9,7822013.8,7846418.4,7863615.2,7892186.1,7917383.5,7948180.1,7977054.3,7999210.1,8027019.4,8052350.3,8069919.6,8093557.5,8114478.9,8139806.3,8168051.1,8212332.1,8236144.9,8260331.8,8287941.4,8309705.2,8331241.1,8351562.9,8372782.6,8390522.6,8409606.9,8422501.1,8438267.4,8461568.3,8477396.6,8499401.4,8536860.9,8557359.8,8579931.4,8595370.9,8614680.1,8646305.1,8687148.6,8716041.0,8743232.1,8760153.3,8792413.9,8814805.3,8830470.6,8866323.2,8896722.9,8923224.1,8942632.1,8968467.2,8991723.2,9008422.3,9033544.4,9055916.4,9086954.4,9106795.0,9124619.1,9177124.0,9231247.3,9258393.6,9273975.0,9300826.1,9320359.1,9336622.5,9349334.4,9363137.4,9388788.4,9427163.6,9446473.6,9466746.3,9483421.3,9505081.0,9530475.9,9553944.1,9580320.5,9606357.6,9639985.9,9661246.1,9683875.4,9707582.4,9732793.9,9753770.2,9773763.9,9800262.2,9858485.6,9886938.7,9917327.8,9953724.5,9992820.2,10012603.2,10038445.4,10063566.4,10092306.8,10136579.6,10161522.3,10191844.1,10226490.9,10276769.5,10312747.6,10345554.6,10378975.3,10417927.4,10459614.4,10489960.4,10529016.4,10574571.4,10619979.1,10659460.1,10702457.7,10738406.2,10768111.4,10801970.3,10835039.3,10882145.2,10935396.9,10977177.5,11024807.6,11117152.5,11180289.9,11272294.1,11346908.9,11451808.6,11579057.3,11703281.7,11832979.7,11983759.5,12248372.1],"abs_move_pct":[1.0148,1.0875,1.1682,1.3437,1.3219,1.5526,1.4374,1.8538,1.8933,1.9058,1.8858,1.8547,1.8396,1.9495,1.7528,1.9514,1.8274,1.857,1.8946,2.0773,1.9653,1.9999,2.1012,2.1704,2.2752,2.2589,2.5633,2.6111,2.7244,2.6758,2.9303,3.0274,2.9188,2.7486,2.6258,2.5347,2.4618,2.6174,2.6221,2.6544,2.9268,2.8124,3.0548,3.1116,3.1155,3.3064,3.4121,3.4275,3.2886,3.2019,3.1334,3.093,2.9293,2.8854,2.782,2.7922,2.8474,2.7973,2.737,2.8514,2.7753,2.9232,2.923,3.02,2.9067,2.8975,2.7769,2.8124,2.6585,2.6606,2.7478,2.6492,2.5721,2.697,2.8578,2.9191,2.9589,2.8844,2.9562,2.9234,3.0753,3.153,3.1608,3.1665,3.3718,3.3099,3.2644,3.3139,3.2893,3.414,3.4297,3.5637,3.5039,3.4664,3.3063,3.3061,3.1839,3.1875,3.2754,3.2681,3.2649,3.3,3.468,3.6796,3.5908,3.5631,3.5926,3.67,3.5762,3.5787,3.6817,3.6836,3.7271,3.7539,3.8452,3.8783,3.8472,3.9677,4.052,4.0711,3.9554,3.9357,3.9977,3.9838,3.934,4.0662,4.1624,4.2158,4.2039,4.261,4.3038,4.4116,4.3652,4.3601,4.3189,4.213,4.2053,4.3057,4.3462,4.4274,4.4165,4.4132,4.468,4.3463,4.2877,4.3208,4.3931,4.3941,4.4229,4.4338,4.5257,4.5061,4.5534,4.5526,4.5622,4.5462,4.6331,4.5896,4.5539,4.518,4.4914,4.5297,4.5808,4.6034,4.5933,4.5492,4.5001,4.6405,4.6847,4.7519,4.8582,4.817,4.8551,4.8406,4.7854,4.8396,4.8922,4.8002,4.9445,4.8999,4.8641,5.086,5.0021,4.9574,5.0589,5.009,5.0113,5.0098,5.0128,4.9801,4.9774,4.9481,5.0116,5.0261,4.8995,4.8174,4.7198,4.7653,4.6751,4.6241,4.5379,4.486,4.5666,4.5143,4.5343,4.5075,4.583,4.5125,4.4663,4.4721,4.5547,4.6043,4.6212,4.7109,4.6753,4.71,4.6951,4.6616,4.675,4.5566,4.6361,4.6477,4.7066,4.6681,4.7721,4.7664,4.8129,4.683,4.6048,4.9596,5.048,5.1036,5.1384,5.0842,5.1506,5.2598,5.3188,5.2906,5.2148,5.2386,5.305,5.1941,5.2151,5.2684,5.3803,5.2953,5.3517,5.5393,5.3162,5.302,5.2037,5.0619,5.1395,5.1211,5.0557,5.0357,5.29,5.2419,5.2586,5.1669,5.1526,5.1967,5.1857,5.222,5.1915,5.0063,5.1522,5.1738,5.295,5.302,5.4224,5.2931,5.3255,5.3994,5.428,5.3543,5.2716,5.2493,5.2565,5.3362,5.2621,5.3007,5.3908,5.4017,5.4046,5.4265,5.4056,5.3401,5.4791,5.3991,5.338,5.3816,5.3723,5.3911,5.4298,5.4742,5.4224,5.4896,5.4023,5.3749,5.2474,5.25,5.2583,5.4398,5.4148,5.5316,5.5391,5.532,5.5489,5.5365,5.5675,5.4949,5.3298,5.4083,5.3262,5.3017,5.3177,5.3439,5.3748,5.3046,5.2516,5.2207,5.2794,5.2972,5.3252,5.28,5.1461,5.2097,5.1879,5.2012,5.2255,5.2798,5.2741,5.3249,5.4047,5.3083,5.3266,5.3186,5.317,5.348,5.4015,5.399,5.4582,5.46,5.5803,5.5634,5.6774,5.7528,5.8058,5.8229,5.8123,5.7892,5.8548,5.8531,5.7946,5.8218,5.7854,5.7427,5.8156,5.9376,5.8757,5.865,5.9412,5.9253,5.8919,5.9229,5.9295,5.9708,5.9343,5.8774,5.7474,5.7965,5.8773,5.8998,5.9141,5.8201,5.8621,5.9066,6.0104,6.0731,5.9862,5.9621,5.9074,5.8281,5.9763,6.0028,5.9187,5.8572,5.8694,5.682],"open5_vol":302654.5,"days":14,"atr14":0.702907142857143,"adv14":13288293,"avg_range_pct14":10.165,"prev_close":8.31,"prev_high":8.36,"prev_low":7.5,"high_20d":8.49,"ref_5d_high":8.36,"ref_5d_low":6.36,"ref_5d_avg_high":7.462,"ref_5d_avg_low":6.889,"ref_5d_avg_range":0.573,"sr14":{"levels":[{"lo":6.2,"hi":6.36,"mid":6.2925,"touches":4,"last_touch_days_ago":4},{"lo":6.45,"hi":6.55,"mid":6.5148,"touches":3,"last_touch_days_ago":3},{"lo":6.645,"hi":6.75,"mid":6.698,"touches":5,"last_touch_days_ago":4},{"lo":6.88,"hi":7.055,"mid":6.9975,"touches":4,"last_touch_days_ago":2},{"lo":7.08,"hi":7.16,"mid":7.13,"touches":3,"last_touch_days_ago":1},{"lo":7.5,"hi":7.645,"mid":7.57,"touches":7,"last_touch_days_ago":0}],"high":8.36,"low":6.2,"atr":0.7029,"sessions":14,"tol":0.1757}}