{"symbol":"CORZ","for_date":"2025-05-23","built":"2026-09-30T17:57:05-04:00","sessions":["2025-05-05","2025-05-06","2025-05-07","2025-05-08","2025-05-09","2025-05-12","2025-05-13","2025-05-14","2025-05-15","2025-05-16","2025-05-19","2025-05-20","2025-05-21","2025-05-22"],"vol_per_min":[177022.9,52684.3,50454.6,59899.1,54451.9,47969.0,51424.5,55610.8,57677.9,47352.7,40727.7,54028.9,45720.8,46963.8,43349.3,32951.1,49324.1,37133.6,42355.8,34998.1,74622.9,41359.9,30433.9,36196.0,31438.4,35615.6,29070.1,30591.5,34987.5,40089.6,50611.9,48162.4,54217.2,34598.2,33638.1,23520.1,33263.1,34488.8,29502.6,36614.1,42099.5,37655.3,31957.9,36883.1,31090.4,30185.2,40658.0,44455.9,29522.4,31345.6,27449.9,52453.9,32027.1,39621.9,30810.9,44829.1,27932.5,36579.1,43137.6,27750.9,42991.6,22291.1,21862.9,30180.8,36608.0,23156.6,30489.6,46153.4,43187.3,53498.5,44834.3,35427.6,46744.7,34624.4,25114.4,22950.8,27655.6,30426.7,15939.5,21534.0,32733.4,33611.6,30501.0,19207.5,18290.5,19877.6,23903.4,15325.9,18363.3,22503.0,31699.6,16502.9,30178.6,20770.6,17470.9,20180.4,27747.9,33965.1,20740.4,29461.5,31252.0,34336.2,28051.2,20412.0,24000.4,59343.8,39622.8,38232.4,40646.1,24916.8,27775.3,20027.9,20429.1,16316.9,19574.2,33070.4,46004.9,21726.1,34714.8,25873.5,30493.3,17046.4,31255.6,38831.1,22650.4,17801.9,21309.5,31620.3,20210.6,26783.4,21763.1,23431.6,46889.3,21508.7,21281.2,19961.5,21701.4,33644.5,19049.1,25054.8,21867.8,15457.2,22658.7,14180.1,13157.8,31371.9,12474.4,30031.9,13741.2,18028.8,24117.8,24853.6,18715.9,12339.1,31120.3,16216.9,22304.6,19240.9,23203.6,16547.0,24123.1,20912.1,15657.9,15824.4,36326.1,15004.6,18578.6,10628.9,17343.4,21688.3,72741.4,38991.6,24237.1,13473.9,17164.1,28099.4,16089.0,13805.1,12041.1,17021.1,39399.8,18908.8,14308.2,17519.4,15694.1,20902.9,18301.2,15172.4,17906.9,11104.8,18644.0,11277.6,21824.9,24802.9,19680.0,12803.3,24022.7,16721.0,23161.4,44731.9,33566.4,25193.9,11750.1,13724.2,16131.4,18459.1,23897.6,22262.2,20833.0,12653.4,15311.6,12728.3,20016.9,35221.2,28818.6,13121.1,15856.9,15890.4,13754.1,16064.6,16584.1,14274.1,21122.0,10684.6,14251.4,17902.8,15494.9,14244.5,22867.4,24627.5,19198.6,16405.6,17399.1,20455.1,20890.6,18577.8,39533.4,21934.0,23445.6,34533.5,21435.9,25928.1,19696.6,32248.9,20233.6,39254.9,16247.8,17302.6,22066.8,13654.9,25199.7,19448.1,14094.6,21637.9,20218.3,14401.6,14339.4,14582.3,20548.3,23399.4,19426.6,27139.9,15137.7,15241.6,12714.9,17082.2,6576.7,26428.4,14986.6,10042.9,23804.1,17361.9,22019.1,10987.2,12944.9,21437.7,20520.4,18566.6,12959.7,18649.9,23429.2,17767.7,21756.1,19178.4,11923.8,19342.1,15370.2,21432.6,13072.9,13558.3,19283.8,15686.8,16287.1,45623.2,13697.8,15452.0,16444.6,14158.6,20263.6,19284.4,25534.0,27024.1,12132.4,15707.2,24877.1,12514.3,23132.3,33005.1,15725.3,33490.7,15145.3,19026.4,18824.6,14935.1,20206.2,36696.2,23140.4,11988.2,18565.0,15639.9,16720.3,14037.1,16579.6,18226.2,17090.5,19575.5,16336.7,22140.6,19258.5,26750.7,48423.7,53388.1,30691.6,19047.5,22623.2,28906.1,20581.1,32494.0,23643.3,25792.7,19529.8,23762.7,25139.1,20674.9,22219.7,26021.9,33680.8,32343.6,25943.8,30660.6,23391.5,30208.4,31851.2,27193.6,30353.9,19739.7,56690.1,28342.0,26048.4,29982.6,37966.8,42887.2,38313.1,32009.9,58344.7,28353.5,30251.6,34513.3,50167.0,29225.8,35263.4,28980.4,83921.8,44292.2,41209.6,55186.1,44833.9,41603.3,48178.4,36744.1,100552.2,68805.6,54394.0,72935.3,93748.4,106177.6,104181.4,125896.3,125450.5,216707.5],"cum_vol":[177022.9,229707.1,280161.7,340060.9,394512.7,442481.7,493906.2,549517.0,607194.9,654547.6,695275.3,749304.1,795024.9,841988.7,885338.0,918289.1,967613.2,1004746.8,1047102.6,1082100.6,1156723.5,1198083.4,1228517.3,1264713.3,1296151.7,1331767.4,1360837.5,1391429.0,1426416.5,1466506.1,1517118.1,1565280.4,1619497.6,1654095.9,1687734.0,1711254.1,1744517.3,1779006.1,1808508.7,1845122.9,1887222.4,1924877.6,1956835.5,1993718.6,2024809.1,2054994.3,2095652.3,2140108.1,2169630.6,2200976.1,2228426.1,2280880.0,2312907.1,2352529.0,2383339.9,2428168.9,2456101.4,2492680.5,2535818.1,2563569.1,2606560.6,2628851.8,2650714.7,2680895.5,2717503.5,2740660.1,2771149.6,2817303.0,2860490.3,2913988.8,2958823.1,2994250.7,3040995.4,3075619.9,3100734.3,3123685.1,3151340.6,3181767.4,3197706.9,3219240.9,3251974.2,3285585.9,3316086.9,3335294.4,3353584.9,3373462.4,3397365.9,3412691.7,3431055.0,3453558.0,3485257.6,3501760.4,3531939.0,3552709.6,3570180.5,3590360.9,3618108.8,3652073.9,3672814.4,3702275.9,3733527.9,3767864.1,3795915.3,3816327.3,3840327.6,3899671.4,3939294.2,3977526.6,4018172.7,4043089.5,4070864.8,4090892.6,4111321.7,4127638.6,4147212.8,4180283.1,4226288.1,4248014.2,4282729.0,4308602.5,4339095.8,4356142.2,4387397.9,4426229.0,4448879.4,4466681.2,4487990.7,4519611.0,4539821.6,4566604.9,4588368.0,4611799.6,4658688.9,4680197.6,4701478.9,4721440.4,4743141.7,4776786.2,4795835.3,4820890.1,4842757.9,4858215.1,4880873.8,4895053.9,4908211.7,4939583.6,4952058.0,4982089.9,4995831.1,5013859.9,5037977.7,5062831.4,5081547.2,5093886.4,5125006.6,5141223.6,5163528.1,5182769.0,5205972.6,5222519.6,5246642.7,5267554.8,5283212.7,5299037.1,5335363.1,5350367.8,5368946.4,5379575.3,5396918.7,5418607.0,5491348.4,5530340.1,5554577.1,5568051.1,5585215.2,5613314.6,5629403.6,5643208.6,5655249.8,5672270.9,5711670.6,5730579.4,5744887.6,5762407.1,5778101.2,5799004.1,5817305.4,5832477.8,5850384.6,5861489.4,5880133.4,5891411.1,5913235.9,5938038.8,5957718.8,5970522.1,5994544.8,6011265.8,6034427.1,6079159.0,6112725.4,6137919.3,6149669.4,6163393.6,6179525.0,6197984.1,6221881.7,6244143.9,6264976.9,6277630.3,6292941.9,6305670.1,6325687.1,6360908.3,6389726.9,6402847.9,6418704.8,6434595.1,6448349.3,6464413.9,6480997.9,6495272.1,6516394.1,6527078.6,6541330.1,6559232.9,6574727.8,6588972.3,6611839.7,6636467.2,6655665.9,6672071.4,6689470.5,6709925.6,6730816.2,6749394.0,6788927.4,6810861.4,6834307.0,6868840.5,6890276.4,6916204.6,6935901.2,6968150.1,6988383.7,7027638.6,7043886.4,7061189.0,7083255.8,7096910.6,7122110.4,7141558.4,7155653.1,7177291.0,7197509.3,7211910.9,7226250.2,7240832.5,7261380.8,7284780.1,7304206.7,7331346.6,7346484.4,7361726.0,7374440.9,7391523.1,7398099.8,7424528.1,7439514.8,7449557.6,7473361.7,7490723.6,7512742.6,7523729.9,7536674.7,7558112.4,7578632.8,7597199.4,7610159.1,7628809.0,7652238.2,7670005.9,7691762.0,7710940.4,7722864.2,7742206.4,7757576.6,7779009.2,7792082.1,7805640.4,7824924.1,7840610.9,7856898.1,7902521.3,7916219.1,7931671.1,7948115.6,7962274.2,7982537.9,8001822.3,8027356.3,8054380.4,8066512.8,8082220.0,8107097.1,8119611.4,8142743.6,8175748.7,8191474.0,8224964.7,8240110.0,8259136.4,8277961.1,8292896.1,8313102.4,8349798.6,8372938.9,8384927.1,8403492.1,8419132.0,8435852.3,8449889.4,8466469.0,8484695.2,8501785.7,8521361.2,8537697.9,8559838.5,8579097.0,8605847.7,8654271.4,8707659.6,8738351.1,8757398.6,8780021.9,8808928.0,8829509.1,8862003.1,8885646.4,8911439.1,8930968.9,8954731.6,8979870.7,9000545.6,9022765.3,9048787.1,9082467.9,9114811.5,9140755.3,9171415.9,9194807.4,9225015.8,9256867.0,9284060.6,9314414.6,9334154.3,9390844.4,9419186.4,9445234.9,9475217.5,9513184.3,9556071.5,9594384.6,9626394.5,9684739.2,9713092.7,9743344.3,9777857.6,9828024.6,9857250.4,9892513.7,9921494.1,10005415.9,10049708.1,10090917.6,10146103.7,10190937.6,10232540.9,10280719.2,10317463.3,10418015.5,10486821.1,10541215.1,10614150.4,10707898.7,10814076.4,10918257.7,11044154.0,11169604.5,11386312.0],"abs_move_pct":[0.6164,0.8148,0.9669,0.929,1.1334,1.4732,1.634,1.8774,1.7824,1.8091,1.6739,1.7421,1.9084,2.0997,1.8469,1.9248,1.867,1.9078,2.0216,1.9125,1.9237,1.9841,1.8781,1.756,1.7481,1.7152,1.6615,1.6435,1.7111,1.6942,1.5422,1.5691,1.6038,1.5008,1.5328,1.4914,1.5321,1.514,1.6079,1.723,1.7475,1.6629,1.7375,1.7867,1.8579,1.7169,1.8058,1.7323,1.7453,1.6925,1.7625,1.6201,1.6375,1.653,1.6191,1.6151,1.6368,1.5204,1.4525,1.5336,1.5295,1.4976,1.5048,1.5304,1.579,1.7682,1.7799,1.771,1.8379,1.7832,1.6562,1.6544,1.6967,1.5393,1.4086,1.4246,1.3276,1.4051,1.4624,1.5223,1.6053,1.6703,1.6356,1.7433,1.8228,2.0042,1.9025,1.9315,1.8466,1.8851,1.8505,1.8541,1.8855,1.8218,1.7611,1.6935,1.8064,1.7823,1.7739,1.7884,1.8023,1.7918,1.7728,1.7443,1.7499,1.7728,1.7469,1.7678,1.7668,1.7033,1.7303,1.7235,1.7093,1.7059,1.7534,1.8227,1.8779,1.9234,1.8957,1.9283,1.8496,1.8666,1.8984,1.9188,1.9021,1.8361,1.9763,1.9728,1.9563,1.9551,2.1241,2.0423,2.0901,2.0068,1.9728,1.8899,1.9527,1.9367,2.0072,2.0253,2.0497,2.08,2.0915,2.1231,2.0876,2.0836,2.0339,2.0871,2.1041,2.0273,2.0514,2.1433,2.153,2.1301,2.1118,2.073,2.0332,1.9952,1.9941,1.9619,1.9671,1.9864,2.018,2.0061,1.9971,2.056,2.0439,2.0829,2.0779,1.9534,1.871,1.8317,1.8354,1.8132,1.9507,1.9712,2.0627,2.0387,2.1072,2.065,2.0923,2.1928,2.1865,2.2785,2.3271,2.3404,2.3459,2.3028,2.2717,2.2955,2.2312,2.2777,2.313,2.2505,2.2151,2.0937,2.0974,2.1351,2.2046,2.2133,2.2294,2.2669,2.3049,2.2347,2.2314,2.2741,2.219,2.1476,2.1162,2.1092,2.0368,2.1085,2.1384,2.1433,2.166,2.1725,2.1563,2.2347,2.2741,2.2409,2.1346,2.08,2.0965,2.1041,2.117,2.0527,2.0051,2.1174,2.1018,2.1458,2.0138,2.0131,1.9513,1.9286,1.9359,1.8547,1.8371,1.8327,1.9386,2.0279,2.0553,2.0307,1.9898,2.065,1.9955,1.9107,1.9199,1.8056,1.7553,1.7962,1.7652,1.833,1.8129,1.7533,1.7885,1.8177,1.7707,1.8077,1.8481,1.8045,1.8683,1.9512,1.9485,1.9314,1.9473,1.9696,1.9264,1.9121,1.9118,1.9016,1.8875,1.9236,2.0022,1.9988,2.0463,2.0902,2.109,2.103,2.0677,2.0308,2.1176,2.1977,2.2032,2.2018,2.1729,2.1454,2.201,2.1929,2.1255,2.136,2.152,2.1911,2.2437,2.1936,2.2489,2.2344,2.2695,2.2923,2.3287,2.2809,2.2899,2.2362,2.2271,2.2065,2.1707,2.2051,2.1338,2.1862,2.2047,2.2104,2.2348,2.1892,2.2318,2.2249,2.2184,2.207,2.1748,2.2034,2.2141,2.2787,2.223,2.1849,2.1635,2.1981,2.1589,2.0972,2.0629,2.0219,2.0585,2.0951,2.0616,2.096,2.1479,2.165,2.2376,2.2334,2.2609,2.245,2.2446,2.2667,2.252,2.2636,2.1983,2.2036,2.1991,2.1718,2.2226,2.153,2.1968,2.182,2.1147,2.2113,2.1694,2.1431,2.1601,2.2311,2.1773,2.1817,2.2318,2.2365,2.2211,2.1855,2.1529,2.1251,2.1542,2.1126,2.0969,2.0717,2.1114,2.082,2.1069,2.1606,2.0034,2.0212,2.1263,2.067,1.9925,2.037,2.0541,2.0299,2.1468,2.0929,2.1394,2.0042,2.0087,1.9879,1.9738,1.9666,1.9775,2.0223],"open5_vol":394512.7,"days":14,"atr14":0.6214214285714289,"adv14":12304128,"avg_range_pct14":6.167,"prev_close":10.83,"prev_high":11.09,"prev_low":10.45,"high_20d":11.33,"ref_5d_high":11.33,"ref_5d_low":10.2801,"ref_5d_avg_high":11.111,"ref_5d_avg_low":10.4978,"ref_5d_avg_range":0.6132,"sr14":{"levels":[{"lo":8.385,"hi":8.47,"mid":8.4275,"touches":2,"last_touch_days_ago":12},{"lo":8.92,"hi":9.045,"mid":9.0014,"touches":3,"last_touch_days_ago":10},{"lo":9.16,"hi":9.17,"mid":9.165,"touches":2,"last_touch_days_ago":9},{"lo":9.77,"hi":9.86,"mid":9.8062,"touches":4,"last_touch_days_ago":5},{"lo":10.06,"hi":10.135,"mid":10.0975,"touches":2,"last_touch_days_ago":6},{"lo":10.2801,"hi":10.295,"mid":10.2875,"touches":2,"last_touch_days_ago":3},{"lo":10.45,"hi":10.515,"mid":10.493,"touches":3,"last_touch_days_ago":0},{"lo":10.65,"hi":10.73,"mid":10.68,"touches":3,"last_touch_days_ago":2},{"lo":10.925,"hi":10.99,"mid":10.9575,"touches":2,"last_touch_days_ago":3},{"lo":11.09,"hi":11.22,"mid":11.155,"touches":2,"last_touch_days_ago":0}],"high":11.33,"low":8.385,"atr":0.6214,"sessions":14,"tol":0.1554}}