{"symbol":"CORZ","for_date":"2025-05-14","built":"2026-09-30T17:58:40-04:00","sessions":["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","2025-05-08","2025-05-09","2025-05-12","2025-05-13"],"vol_per_min":[164342.7,57237.7,48829.4,56358.8,56210.2,51057.1,82593.4,33131.6,47053.2,42659.7,37156.6,40497.6,48468.3,34897.5,53841.8,35796.6,29589.1,22308.6,48345.1,29986.0,42804.6,31510.6,35308.4,26880.4,21610.4,32674.5,25924.0,24794.6,31985.0,41628.4,48093.5,30040.7,33263.5,31395.4,24819.8,22579.6,27470.3,25752.6,19918.9,38044.9,34213.2,36052.3,36594.9,32864.8,31495.6,32934.3,29537.1,27243.4,29953.1,33066.4,31993.1,43024.9,31797.1,23485.5,32399.8,35673.2,34053.9,32258.7,33258.4,27802.5,29448.9,22108.8,28214.1,28143.9,27266.7,41664.6,37745.1,40701.6,38155.6,42798.2,48150.1,33185.3,48304.3,44950.4,21305.7,32989.8,19405.7,25574.4,16233.2,16954.6,25233.0,43860.2,26469.9,18441.2,15417.7,17080.7,36134.2,27970.4,28426.8,19373.2,27044.6,41730.4,34782.4,27151.4,15889.9,18886.9,19253.6,41075.0,24084.9,39758.7,37494.2,38832.3,25473.0,19343.9,30804.3,31032.4,40909.1,40238.2,34415.6,30867.3,34718.9,22917.9,17246.6,18293.3,21133.5,34284.5,31991.4,21853.1,50747.6,20258.1,36994.4,21399.7,29322.1,37131.6,23424.6,18805.3,22781.0,35615.7,15361.6,18090.3,18116.4,24846.8,41532.2,20832.1,20301.6,24530.9,22962.3,18030.4,28048.1,29835.7,15699.3,13956.1,21459.4,14958.7,12373.4,17272.1,32110.4,22347.2,17236.4,16884.1,37584.8,20628.4,24158.9,16834.9,38074.6,14109.1,23996.1,22346.6,22920.3,15651.0,26013.4,18484.8,19065.6,16746.7,11811.3,9307.3,19239.4,21780.6,12832.8,13862.9,18321.6,20450.6,29031.1,13585.1,15521.6,12430.6,13913.6,13209.7,18465.2,15168.9,15329.6,16297.4,17782.8,32395.1,16202.6,26568.5,19910.5,16985.6,23370.1,12103.3,17545.2,14606.0,19638.3,16194.4,18375.7,22730.6,29881.2,12148.1,28671.8,12254.6,24141.0,17650.5,8757.4,11312.4,11099.8,17408.6,18349.2,18535.4,21216.1,22053.1,23555.4,25482.2,25616.6,19145.6,20722.8,11235.6,11396.2,11992.6,9752.9,9511.9,14137.5,8271.6,10436.1,12517.0,8192.1,10661.6,17104.6,13008.1,16750.0,16344.4,10232.8,10435.1,11058.0,14033.8,11588.4,10507.2,17451.7,10584.6,12817.6,31227.9,16080.5,22743.6,10442.3,12112.0,12593.7,10279.4,7561.8,18310.9,18803.9,13571.8,15743.9,12934.7,9056.9,33494.6,22673.8,13101.7,16296.2,15730.4,28774.5,21473.3,18635.5,12723.1,10430.7,15540.2,14729.9,19991.9,12799.9,23782.9,11369.1,23396.0,17930.4,20200.9,15260.0,15848.4,15349.1,19503.3,13742.5,29054.4,15817.6,18504.4,26633.9,33519.1,17984.0,21581.1,7599.1,14133.0,16472.7,13433.7,10514.6,16201.3,18578.4,12590.6,27716.9,38879.0,15749.1,17961.4,11143.8,11303.6,19371.4,17229.6,26397.9,21654.8,17422.0,15653.7,18110.4,25485.3,21150.3,24213.0,18442.1,30468.1,22215.0,17645.6,12099.9,13960.9,15604.9,19752.9,16136.9,17613.9,13287.5,17567.4,13990.7,10059.5,15987.6,16856.4,14928.9,19100.3,15543.4,15371.4,12241.9,20196.4,31849.5,54664.9,14676.9,11333.0,22469.7,20900.2,15836.8,22040.9,18158.0,18284.6,16100.1,23524.7,16623.4,18022.1,18136.1,19488.3,22076.3,28979.7,23039.3,22624.6,26365.4,29449.6,24931.7,24553.6,22522.9,19511.0,32936.1,24443.9,26237.1,21517.1,35667.9,33683.1,30974.9,22338.4,24186.1,24430.8,24518.1,27095.9,28440.2,47387.0,32881.2,31965.6,81278.7,51883.0,39149.3,46416.7,39372.1,35738.3,45535.2,40696.4,107929.4,63837.5,54095.6,57417.1,79755.1,113327.4,100432.9,129454.1,127701.4,257667.9],"cum_vol":[164342.7,221580.4,270409.9,326768.6,382978.9,434036.0,516629.4,549761.1,596814.3,639474.0,676630.6,717128.1,765596.4,800493.9,854335.7,890132.3,919721.4,942030.1,990375.1,1020361.1,1063165.7,1094676.3,1129984.6,1156865.1,1178475.5,1211150.0,1237074.0,1261868.6,1293853.6,1335482.0,1383575.5,1413616.2,1446879.7,1478275.1,1503094.9,1525674.5,1553144.8,1578897.4,1598816.3,1636861.1,1671074.4,1707126.6,1743721.6,1776586.4,1808081.9,1841016.2,1870553.3,1897796.6,1927749.8,1960816.2,1992809.3,2035834.1,2067631.2,2091116.7,2123516.5,2159189.7,2193243.6,2225502.4,2258760.8,2286563.3,2316012.1,2338120.9,2366335.1,2394478.9,2421745.6,2463410.2,2501155.3,2541856.9,2580012.5,2622810.7,2670960.9,2704146.1,2752450.4,2797400.8,2818706.5,2851696.3,2871102.0,2896676.4,2912909.6,2929864.1,2955097.1,2998957.4,3025427.3,3043868.5,3059286.2,3076366.9,3112501.1,3140471.6,3168898.4,3188271.6,3215316.1,3257046.6,3291828.9,3318980.3,3334870.2,3353757.1,3373010.7,3414085.7,3438170.6,3477929.4,3515423.6,3554255.9,3579728.9,3599072.8,3629877.1,3660909.4,3701818.5,3742056.7,3776472.3,3807339.6,3842058.4,3864976.4,3882222.9,3900516.2,3921649.7,3955934.2,3987925.6,4009778.6,4060526.2,4080784.4,4117778.7,4139178.4,4168500.5,4205632.1,4229056.8,4247862.1,4270643.1,4306258.8,4321620.4,4339710.7,4357827.1,4382673.9,4424206.1,4445038.1,4465339.7,4489870.6,4512832.9,4530863.4,4558911.5,4588747.2,4604446.5,4618402.6,4639862.1,4654820.8,4667194.1,4684466.3,4716576.6,4738923.9,4756160.3,4773044.4,4810629.1,4831257.6,4855416.4,4872251.4,4910326.0,4924435.1,4948431.3,4970777.9,4993698.1,5009349.1,5035362.5,5053847.3,5072912.9,5089659.6,5101470.9,5110778.1,5130017.5,5151798.1,5164630.9,5178493.7,5196815.3,5217265.9,5246297.1,5259882.2,5275403.8,5287834.4,5301748.0,5314957.7,5333422.9,5348591.8,5363921.4,5380218.9,5398001.6,5430396.8,5446599.4,5473167.9,5493078.4,5510064.0,5533434.1,5545537.4,5563082.6,5577688.6,5597326.9,5613521.3,5631897.0,5654627.6,5684508.9,5696657.0,5725328.8,5737583.4,5761724.4,5779374.9,5788132.3,5799444.6,5810544.4,5827953.0,5846302.2,5864837.6,5886053.8,5908106.9,5931662.4,5957144.6,5982761.2,6001906.9,6022629.6,6033865.2,6045261.4,6057254.1,6067007.0,6076518.9,6090656.4,6098928.1,6109364.2,6121881.2,6130073.3,6140734.9,6157839.6,6170847.6,6187597.6,6203942.1,6214174.9,6224610.0,6235668.0,6249701.8,6261290.2,6271797.4,6289249.1,6299833.8,6312651.4,6343879.4,6359959.9,6382703.4,6393145.7,6405257.7,6417851.4,6428130.9,6435692.6,6454003.5,6472807.4,6486379.1,6502123.1,6515057.8,6524114.7,6557609.4,6580283.1,6593384.9,6609681.1,6625411.5,6654186.0,6675659.3,6694294.8,6707017.9,6717448.6,6732988.9,6747718.8,6767710.7,6780510.6,6804293.5,6815662.6,6839058.6,6856989.1,6877189.9,6892449.9,6908298.3,6923647.4,6943150.6,6956893.1,6985947.5,7001765.1,7020269.5,7046903.4,7080422.5,7098406.5,7119987.6,7127586.8,7141719.8,7158192.5,7171626.2,7182140.8,7198342.1,7216920.5,7229511.1,7257227.9,7296106.9,7311856.1,7329817.4,7340961.2,7352264.9,7371636.3,7388865.9,7415263.9,7436918.6,7454340.6,7469994.4,7488104.7,7513590.0,7534740.3,7558953.3,7577395.4,7607863.4,7630078.4,7647724.1,7659824.0,7673784.9,7689389.8,7709142.7,7725279.6,7742893.4,7756180.9,7773748.4,7787739.1,7797798.6,7813786.2,7830642.6,7845571.4,7864671.7,7880215.1,7895586.4,7907828.3,7928024.6,7959874.1,8014539.1,8029216.0,8040549.0,8063018.7,8083918.9,8099755.7,8121796.6,8139954.6,8158239.3,8174339.4,8197864.1,8214487.6,8232509.7,8250645.9,8270134.1,8292210.4,8321190.1,8344229.4,8366854.1,8393219.4,8422669.1,8447600.8,8472154.4,8494677.3,8514188.3,8547124.4,8571568.4,8597805.4,8619322.6,8654990.5,8688673.6,8719648.4,8741986.8,8766172.9,8790603.6,8815121.7,8842217.6,8870657.8,8918044.8,8950926.0,8982891.6,9064170.3,9116053.3,9155202.6,9201619.3,9240991.4,9276729.7,9322264.9,9362961.4,9470890.7,9534728.2,9588823.9,9646240.9,9725996.0,9839323.4,9939756.2,10069210.4,10196911.7,10454579.6],"abs_move_pct":[0.6123,0.885,0.9242,1.0258,1.1382,1.3146,1.593,1.7742,1.8128,1.9394,1.7044,1.7804,1.9399,1.9968,1.7639,1.8113,1.7548,1.6959,1.6784,1.6823,1.6651,1.6896,1.4437,1.5173,1.494,1.5603,1.5012,1.4464,1.5316,1.5899,1.4983,1.4202,1.4034,1.4073,1.4532,1.5016,1.5551,1.6105,1.6232,1.6913,1.6036,1.6162,1.6141,1.5725,1.6524,1.6232,1.7189,1.6899,1.683,1.6834,1.7582,1.6162,1.611,1.6682,1.5713,1.6713,1.7373,1.6908,1.7321,1.8157,1.7504,1.6946,1.6247,1.6474,1.7672,1.974,2.0133,2.0055,1.9544,1.9549,1.8464,1.7882,1.8996,1.8337,1.6929,1.6489,1.6261,1.6674,1.7611,1.7983,1.7825,1.8886,1.7781,1.9308,1.9715,2.0881,2.0694,2.1004,2.1303,2.0928,2.1004,2.1983,2.1101,2.1302,2.0653,1.9394,1.9561,1.9957,2.0115,2.0451,2.0764,1.9769,1.9835,2.028,2.1381,2.19,2.1499,2.1318,2.1657,2.1124,2.2642,2.2732,2.3289,2.2393,2.2891,2.3602,2.4023,2.4041,2.4167,2.3684,2.2933,2.3121,2.3768,2.4067,2.3858,2.3523,2.3305,2.3304,2.4078,2.3645,2.4947,2.4298,2.4255,2.3696,2.3194,2.303,2.3218,2.3823,2.4441,2.463,2.4473,2.475,2.4165,2.4662,2.4659,2.4344,2.4433,2.4137,2.36,2.3542,2.3954,2.4807,2.4664,2.4762,2.4288,2.4218,2.4805,2.4959,2.4683,2.4916,2.5348,2.5202,2.582,2.6051,2.5675,2.6196,2.6742,2.6144,2.6913,2.6166,2.6002,2.6018,2.5573,2.5872,2.5731,2.5571,2.6043,2.6315,2.7301,2.6607,2.6888,2.7534,2.7524,2.8077,2.902,2.8866,2.8697,2.8348,2.8406,2.7834,2.759,2.7595,2.7619,2.7675,2.6316,2.5703,2.5542,2.5548,2.5975,2.6256,2.6937,2.6777,2.6826,2.6361,2.6462,2.6724,2.6902,2.6734,2.6319,2.6312,2.6232,2.6501,2.713,2.6845,2.6612,2.7295,2.7204,2.7863,2.8004,2.7641,2.726,2.6326,2.6476,2.7008,2.7165,2.7068,2.6591,2.7651,2.7466,2.8666,2.7833,2.7898,2.7555,2.7678,2.8203,2.7916,2.763,2.7761,2.8213,2.8684,2.8952,2.9245,2.8905,2.9255,2.8658,2.8807,2.9108,2.8432,2.7667,2.7758,2.806,2.7924,2.7747,2.647,2.6652,2.6583,2.5865,2.6739,2.688,2.6973,2.75,2.8946,2.8717,2.8796,2.8944,2.9692,2.9334,2.8906,2.8753,2.8769,2.8232,2.9119,2.967,3.0372,3.1134,3.055,3.0695,2.9765,3.0603,3.0987,3.055,3.1353,3.169,3.1247,3.1309,3.1153,3.1669,3.1435,3.1744,3.1695,3.1168,3.1158,3.1384,3.0758,3.1118,3.0471,3.0507,3.0474,3.0393,3.0077,3.1027,3.0366,2.9906,2.9598,2.9446,2.9377,2.9487,2.9961,2.9954,3.0081,2.9584,2.9522,2.9756,2.9371,2.9446,2.9147,2.8877,2.8623,2.8703,2.9032,2.8627,2.879,2.8743,2.8938,2.8678,2.8044,2.739,2.7049,2.7188,2.7032,2.6692,2.6744,2.6658,2.6598,2.672,2.5967,2.5928,2.5399,2.5502,2.6115,2.631,2.5918,2.5807,2.5564,2.5533,2.5341,2.6056,2.613,2.5954,2.5649,2.6111,2.6517,2.6395,2.5812,2.5994,2.6965,2.644,2.663,2.6849,2.6875,2.6894,2.6773,2.6334,2.6735,2.6948,2.6361,2.6209,2.6042,2.606,2.6018,2.5669,2.5464,2.4556,2.4858,2.5253,2.417,2.3592,2.4109,2.5021,2.5436,2.7012,2.6987,2.6944,2.6498,2.7851,2.7453,2.8411,2.786,2.7271,2.762],"open5_vol":382978.9,"days":14,"atr14":0.6139285714285713,"adv14":11379463,"avg_range_pct14":6.537,"prev_close":10.24,"prev_high":10.295,"prev_low":9.86,"high_20d":10.295,"ref_5d_high":10.295,"ref_5d_low":8.745,"ref_5d_avg_high":9.822,"ref_5d_avg_low":9.2728,"ref_5d_avg_range":0.5492,"sr14":{"levels":[{"lo":7.5,"hi":7.65,"mid":7.5817,"touches":3,"last_touch_days_ago":9},{"lo":7.885,"hi":7.94,"mid":7.9125,"touches":2,"last_touch_days_ago":10},{"lo":8.33,"hi":8.47,"mid":8.4083,"touches":6,"last_touch_days_ago":5},{"lo":8.92,"hi":9.045,"mid":8.9836,"touches":4,"last_touch_days_ago":3},{"lo":9.12,"hi":9.17,"mid":9.15,"touches":3,"last_touch_days_ago":2},{"lo":9.795,"hi":9.86,"mid":9.8183,"touches":3,"last_touch_days_ago":0}],"high":10.295,"low":7.08,"atr":0.6139,"sessions":14,"tol":0.1535}}