{"symbol":"CORZ","for_date":"2025-05-08","built":"2026-09-30T17:59:34-04:00","sessions":["2025-04-17","2025-04-21","2025-04-22","2025-04-23","2025-04-24","2025-04-25","2025-04-28","2025-04-29","2025-04-30","2025-05-01","2025-05-02","2025-05-05","2025-05-06","2025-05-07"],"vol_per_min":[143729.3,51061.2,39067.9,43164.4,36451.4,48639.1,73727.5,44333.8,43453.5,47422.9,39339.9,30292.9,45496.3,34924.6,44012.2,31344.4,22596.6,20649.9,37998.1,26218.6,44317.2,38537.4,37358.1,30094.4,25786.1,30487.8,28217.1,26386.1,28570.8,38200.9,54002.4,46771.6,25888.8,28763.0,25307.1,19601.3,26374.8,21736.1,20423.4,29970.9,24634.4,37156.0,31530.7,28908.2,28090.8,29502.9,20048.4,21238.3,29764.6,32023.9,30345.9,44783.5,32324.9,28332.2,31263.2,30745.9,38427.8,30347.5,25638.0,26335.4,23105.4,26861.9,45981.0,27851.1,22192.9,43295.9,33012.3,36488.6,23549.6,29080.1,29337.6,27175.0,30391.8,46141.5,20532.1,33825.5,20326.7,26110.8,15108.6,19198.2,20549.9,42545.0,20731.4,13354.9,11155.9,14901.9,36557.1,29020.4,32084.8,21330.4,26892.9,44624.1,36349.4,27421.9,18477.4,20090.8,19083.7,36516.6,23050.8,39652.3,27696.6,22501.6,19037.9,18031.1,33726.2,24492.0,36793.0,19870.1,18154.4,26591.9,28738.2,30143.6,15272.4,21434.8,16996.1,22264.9,25600.8,15972.6,51499.3,22854.1,32828.3,21117.5,33146.7,43728.1,18564.9,17373.0,20157.6,27875.5,17629.1,15523.9,12777.3,19899.6,37699.1,12779.9,16542.9,23383.1,19527.6,18649.0,23715.4,21525.7,12410.7,13671.8,20061.6,12454.6,9817.3,23270.5,31104.7,42349.8,22787.9,15716.9,30715.9,19759.0,26932.9,17378.5,34544.6,21855.6,22435.5,23392.8,23306.3,14719.2,17777.5,11623.7,18173.4,23722.4,17611.4,16875.8,35237.3,100507.6,12039.4,15349.3,16048.6,18236.1,19504.1,21594.4,15978.6,12894.4,14182.6,9220.3,25383.8,15876.0,13608.7,16878.8,16632.9,23772.2,11195.8,22085.5,16266.4,13907.5,26219.2,17381.8,19633.0,16297.4,23717.6,11157.3,16535.8,25574.6,23877.8,9738.0,22909.9,10365.2,28970.9,17667.8,16966.6,15580.1,7940.2,31907.1,14080.1,14497.9,19249.3,27591.5,30678.6,25975.5,24075.6,11948.1,10189.6,9398.4,10873.6,7271.1,13346.6,11247.3,13195.1,8890.9,13630.5,15206.2,8698.1,8939.6,17370.4,12740.7,14689.7,12475.3,13242.4,17433.9,12196.9,11839.2,12228.1,11099.5,31879.3,13216.6,17416.8,31129.9,13068.3,14359.0,10407.0,13291.1,11881.0,9550.4,6828.1,14175.9,17704.0,15156.3,15151.5,13518.4,8772.5,32094.0,25069.5,13945.5,14139.1,15078.4,27933.4,23582.5,19072.9,12179.3,10865.9,16139.1,14586.4,17616.1,15188.9,8031.5,11628.5,23963.6,19623.4,22307.9,13100.7,16168.9,12737.4,17043.6,16340.5,26205.7,12535.4,18685.4,26415.6,31507.3,19016.2,24083.2,8057.9,13466.7,13835.1,8478.0,11110.4,16354.3,13839.2,14682.9,24505.4,36125.8,16230.1,18636.4,11008.4,11989.1,14159.6,15327.4,18139.6,22212.9,18742.6,17399.0,14962.3,29739.2,18846.4,14230.3,24970.7,22169.4,25101.4,13877.0,15793.0,16128.1,15241.3,21561.6,18415.2,20709.0,15977.3,18740.5,13745.7,11435.0,14298.6,13299.4,17477.1,21466.8,15596.2,15391.6,10319.4,16866.9,31972.6,59135.4,14930.5,14154.5,21046.5,15676.2,12166.2,20292.1,12535.4,20298.1,12901.9,20574.1,12303.2,15604.7,18362.9,13750.1,25624.7,57658.9,23953.1,19567.0,27870.5,29743.0,18856.6,22330.1,14471.0,19794.9,42813.2,22329.0,28343.8,21906.6,33021.1,28372.7,16931.3,25810.8,32525.2,21632.1,24241.4,23511.4,25767.2,48872.4,28721.6,36325.9,74605.2,43652.3,25092.1,33228.1,42108.9,33043.2,37356.4,49727.4,98577.7,48735.0,68178.4,57135.7,84004.9,105452.1,95164.9,116240.3,131555.1,238099.4],"cum_vol":[143729.3,194790.5,233858.4,277022.8,313474.2,362113.4,435840.9,480174.6,523628.1,571051.0,610390.9,640683.8,686180.1,721104.6,765116.9,796461.3,819057.9,839707.8,877705.9,903924.4,948241.6,986779.1,1024137.1,1054231.5,1080017.6,1110505.4,1138722.6,1165108.6,1193679.4,1231880.4,1285882.8,1332654.4,1358543.1,1387306.1,1412613.2,1432214.5,1458589.3,1480325.4,1500748.9,1530719.8,1555354.2,1592510.2,1624040.9,1652949.1,1681039.9,1710542.9,1730591.2,1751829.5,1781594.1,1813617.9,1843963.9,1888747.4,1921072.2,1949404.4,1980667.6,2011413.5,2049841.3,2080188.8,2105826.8,2132162.2,2155267.6,2182129.5,2228110.5,2255961.6,2278154.4,2321450.4,2354462.6,2390951.2,2414500.8,2443580.9,2472918.6,2500093.6,2530485.4,2576626.9,2597159.0,2630984.5,2651311.2,2677422.0,2692530.6,2711728.9,2732278.7,2774823.7,2795555.1,2808910.0,2820065.9,2834967.7,2871524.9,2900545.3,2932630.1,2953960.4,2980853.3,3025477.4,3061826.7,3089248.6,3107726.0,3127816.8,3146900.5,3183417.1,3206467.9,3246120.1,3273816.7,3296318.4,3315356.2,3333387.4,3367113.6,3391605.6,3428398.6,3448268.6,3466423.1,3493015.0,3521753.2,3551896.8,3567169.2,3588604.0,3605600.1,3627865.0,3653465.8,3669438.4,3720937.7,3743791.9,3776620.1,3797737.6,3830884.4,3874612.5,3893177.4,3910550.4,3930708.0,3958583.5,3976212.6,3991736.5,4004513.8,4024413.4,4062112.5,4074892.4,4091435.4,4114818.4,4134346.1,4152995.1,4176710.5,4198236.2,4210646.9,4224318.7,4244380.3,4256834.9,4266652.2,4289922.7,4321027.4,4363377.2,4386165.1,4401882.0,4432597.9,4452356.9,4479289.8,4496668.3,4531212.9,4553068.6,4575504.1,4598896.9,4622203.1,4636922.4,4654699.9,4666323.6,4684496.9,4708219.3,4725830.7,4742706.5,4777943.8,4878451.4,4890490.8,4905840.1,4921888.7,4940124.9,4959629.0,4981223.4,4997202.0,5010096.4,5024278.9,5033499.2,5058883.0,5074759.0,5088367.7,5105246.5,5121879.4,5145651.6,5156847.4,5178932.9,5195199.3,5209106.8,5235326.0,5252707.8,5272340.8,5288638.2,5312355.8,5323513.1,5340048.9,5365623.4,5389501.2,5399239.2,5422149.1,5432514.4,5461485.3,5479153.1,5496119.6,5511699.8,5519640.0,5551547.1,5565627.1,5580125.1,5599374.4,5626965.9,5657644.4,5683619.9,5707695.6,5719643.7,5729833.3,5739231.6,5750105.3,5757376.4,5770723.1,5781970.4,5795165.4,5804056.3,5817686.8,5832893.0,5841591.1,5850530.8,5867901.2,5880641.9,5895331.6,5907806.9,5921049.3,5938483.2,5950680.1,5962519.4,5974747.4,5985846.9,6017726.2,6030942.9,6048359.6,6079489.6,6092557.9,6106916.9,6117323.9,6130615.0,6142496.0,6152046.4,6158874.4,6173050.3,6190754.3,6205910.6,6221062.1,6234580.5,6243353.0,6275447.0,6300516.5,6314462.0,6328601.1,6343679.5,6371612.9,6395195.4,6414268.3,6426447.6,6437313.4,6453452.5,6468038.9,6485655.1,6500844.0,6508875.5,6520504.0,6544467.6,6564091.0,6586398.9,6599499.6,6615668.4,6628405.9,6645449.5,6661790.0,6687995.7,6700531.1,6719216.5,6745632.1,6777139.4,6796155.6,6820238.9,6828296.7,6841763.4,6855598.5,6864076.5,6875186.9,6891541.1,6905380.4,6920063.3,6944568.6,6980694.4,6996924.6,7015560.9,7026569.4,7038558.4,7052718.1,7068045.4,7086185.0,7108397.9,7127140.5,7144539.5,7159501.8,7189241.0,7208087.4,7222317.7,7247288.4,7269457.9,7294559.3,7308436.3,7324229.3,7340357.4,7355598.7,7377160.4,7395575.6,7416284.6,7432261.9,7451002.4,7464748.1,7476183.1,7490481.6,7503781.1,7521258.1,7542724.9,7558321.1,7573712.8,7584032.1,7600899.0,7632871.6,7692007.1,7706937.6,7721092.1,7742138.6,7757814.8,7769981.0,7790273.1,7802808.4,7823106.6,7836008.4,7856582.5,7868885.7,7884490.4,7902853.3,7916603.4,7942228.1,7999887.0,8023840.1,8043407.1,8071277.6,8101020.6,8119877.2,8142207.3,8156678.3,8176473.2,8219286.4,8241615.4,8269959.2,8291865.8,8324886.9,8353259.6,8370190.9,8396001.7,8428526.9,8450159.1,8474400.5,8497911.9,8523679.1,8572551.4,8601273.0,8637598.9,8712204.1,8755856.4,8780948.4,8814176.5,8856285.4,8889328.6,8926685.1,8976412.5,9074990.2,9123725.2,9191903.6,9249039.4,9333044.3,9438496.4,9533661.3,9649901.6,9781456.7,10019556.1],"abs_move_pct":[0.8269,0.8513,0.8488,1.0069,1.1421,1.2409,1.3396,1.6632,1.5464,1.7203,1.5844,1.6145,1.6987,1.7977,1.6697,1.7403,1.7742,1.6801,1.5881,1.7108,1.6489,1.7839,1.5449,1.6395,1.6054,1.5947,1.6286,1.6306,1.7703,1.8305,1.9103,1.9045,1.8199,1.8498,1.7701,1.7795,1.7306,1.8788,1.8527,1.8968,1.8583,1.9026,1.9718,1.9338,2.124,2.0846,2.2343,2.2634,2.273,2.2851,2.3515,2.2923,2.308,2.3062,2.2459,2.2782,2.2109,2.291,2.2729,2.2286,2.1738,2.2098,2.1154,2.1836,2.2015,2.2571,2.3064,2.3357,2.293,2.2873,2.2614,2.1881,2.258,2.2043,2.2111,2.1704,2.199,2.1926,2.2907,2.2834,2.2583,2.2904,2.1826,2.2271,2.2413,2.3158,2.3147,2.4411,2.4197,2.367,2.3328,2.4845,2.3646,2.4097,2.3104,2.3017,2.2619,2.3221,2.3545,2.385,2.4125,2.2732,2.3702,2.4358,2.6202,2.643,2.6398,2.6145,2.5658,2.5648,2.7054,2.7378,2.8092,2.7197,2.7197,2.755,2.8135,2.8738,2.9269,2.9084,2.7565,2.7771,2.821,2.8367,2.8173,2.8169,2.8161,2.7616,2.8083,2.7027,2.7003,2.6794,2.6382,2.6147,2.6342,2.6117,2.5902,2.6574,2.6895,2.772,2.704,2.7314,2.6997,2.7491,2.7498,2.6962,2.7029,2.7058,2.7116,2.7895,2.8773,2.932,3.024,3.0444,2.9667,2.9641,3.1326,3.0776,3.0836,3.0983,3.1824,3.1557,3.2337,3.2102,3.1734,3.1943,3.2103,3.2142,3.2536,3.2273,3.2625,3.2545,3.2069,3.2641,3.189,3.1826,3.2093,3.1965,3.316,3.2664,3.2864,3.2949,3.2844,3.3073,3.3214,3.2677,3.2895,3.2699,3.2565,3.1481,3.1661,3.1507,3.2452,3.2779,3.134,3.0611,2.9969,2.9646,2.9374,2.9669,2.9711,2.9139,2.9112,2.8394,2.8624,2.8307,2.851,2.7965,2.7442,2.6853,2.6921,2.71,2.8302,2.8248,2.792,2.831,2.8162,2.8482,2.9388,2.8657,2.8772,2.8066,2.823,2.8398,2.8104,2.8129,2.801,2.8406,2.798,2.9282,2.932,2.9378,2.9287,2.911,2.963,2.9702,2.9212,2.9417,2.9932,3.0009,2.9865,2.9965,2.9263,2.9714,2.9431,3.0018,3.0231,3.0541,2.9675,2.9927,3.0106,2.9664,2.9442,2.8488,2.8503,2.8284,2.7701,2.7876,2.8316,2.8424,2.9048,2.9991,2.9701,2.9816,3.0175,3.059,3.0559,3.0029,3.0099,2.9994,2.9839,3.0501,3.1204,3.203,3.2465,3.2152,3.2416,3.192,3.1887,3.2616,3.1845,3.2215,3.2665,3.2147,3.2064,3.1925,3.2502,3.1671,3.2205,3.2471,3.2102,3.232,3.2601,3.2054,3.2371,3.1992,3.1755,3.1943,3.1422,3.1574,3.2144,3.1787,3.1576,3.1539,3.1389,3.139,3.1614,3.1702,3.2043,3.1171,3.0802,3.1032,3.0784,3.0811,3.1385,3.1126,3.1047,3.1001,3.0912,3.1308,3.1111,3.136,3.1425,3.1743,3.2017,3.1797,3.0992,3.0392,3.0098,3.0362,3.0134,3.008,3.0216,3.0154,3.0511,2.974,3.0023,2.9672,2.9359,2.9494,3.0091,2.937,2.9755,2.9795,2.9617,2.9118,3.032,3.1058,3.0784,3.0265,3.1016,3.0951,3.1233,3.0781,3.0979,3.115,3.0354,3.057,3.1298,3.1587,3.0907,3.1014,3.0946,3.1012,3.1138,3.0925,3.0972,3.0933,3.1145,3.0403,3.039,3.0309,3.0165,3.0552,3.0558,2.9507,2.9472,2.9745,3.0427,3.1091,3.2403,3.2591,3.2173,3.1675,3.2816,3.335,3.3901,3.2821,3.2812,3.2753],"open5_vol":313474.2,"days":14,"atr14":0.5735714285714284,"adv14":10940389,"avg_range_pct14":6.865,"prev_close":8.9,"prev_high":9.16,"prev_low":8.745,"high_20d":9.16,"ref_5d_high":9.16,"ref_5d_low":8.385,"ref_5d_avg_high":9.035,"ref_5d_avg_low":8.529,"ref_5d_avg_range":0.506,"sr14":{"levels":[{"lo":6.3,"hi":6.36,"mid":6.33,"touches":2,"last_touch_days_ago":12},{"lo":6.7,"hi":6.75,"mid":6.725,"touches":2,"last_touch_days_ago":12},{"lo":7.045,"hi":7.08,"mid":7.06,"touches":3,"last_touch_days_ago":9},{"lo":7.5,"hi":7.61,"mid":7.5683,"touches":3,"last_touch_days_ago":8},{"lo":7.885,"hi":7.94,"mid":7.9125,"touches":2,"last_touch_days_ago":6},{"lo":8.33,"hi":8.47,"mid":8.4083,"touches":6,"last_touch_days_ago":1},{"lo":8.92,"hi":9.045,"mid":8.965,"touches":3,"last_touch_days_ago":1},{"lo":9.12,"hi":9.16,"mid":9.14,"touches":2,"last_touch_days_ago":0}],"high":9.16,"low":6.3,"atr":0.5736,"sessions":14,"tol":0.1434}}