{"symbol":"CORZ","for_date":"2025-05-28","built":"2026-09-30T17:56:38-04:00","sessions":["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","2025-05-23","2025-05-27"],"vol_per_min":[180284.6,52221.3,49068.6,63135.9,58721.4,49927.8,50405.8,54809.8,59329.6,40049.6,50560.6,57797.5,45753.8,47550.7,44006.9,36909.7,47940.9,38846.0,46716.6,41169.7,66979.6,42618.1,25678.4,35040.6,30231.2,40916.2,30155.4,32962.6,31963.6,33580.6,51909.3,51310.1,53123.4,35550.4,33143.2,30726.0,34380.5,37197.4,30115.1,33209.2,43079.6,40345.5,31412.4,38595.0,28141.8,29472.8,39810.9,43239.3,27900.4,30530.4,29050.6,54021.6,31385.6,40088.6,30330.4,42145.9,25477.6,33858.6,43637.1,27995.3,42786.4,24906.1,21686.4,33362.8,41450.0,20642.3,34418.9,43261.1,42754.1,53997.6,59124.7,29815.6,47146.9,33011.7,26788.6,21399.1,32014.0,27498.2,16144.4,26671.2,32553.7,31362.1,34356.6,20341.6,19263.0,19725.4,21973.6,15887.9,20058.1,23317.3,34067.1,18626.4,27563.1,19552.0,15770.2,20161.1,26816.6,29838.5,24534.7,28818.8,29575.9,42006.4,26779.0,20485.9,27457.4,58866.4,23034.6,39102.6,36177.1,24975.8,24046.7,20530.4,21281.4,16756.6,18758.4,31852.9,42367.4,22272.1,34499.3,25881.5,30418.6,18276.1,33937.1,37564.6,21390.8,16878.1,22387.9,32944.9,21097.4,25269.5,21187.5,24958.1,28152.8,22098.4,22606.7,19319.5,23007.9,32854.3,20361.4,25119.9,21683.9,14798.1,23739.9,14254.1,12912.6,28821.0,12334.8,28752.6,14058.4,17162.3,22256.5,22410.7,19479.5,12942.6,31302.4,17535.2,20403.4,20398.4,21461.0,16242.4,23053.4,20430.5,15440.6,14520.9,39821.9,13417.4,18641.1,16912.3,20410.8,17280.2,83571.8,52179.6,35803.1,14880.9,16538.1,32833.0,16589.1,15424.0,9602.3,34034.6,40147.2,18758.7,14647.3,18395.4,17381.8,19701.1,17787.7,16954.9,19017.1,12905.3,17591.2,11708.9,21703.2,23040.7,17846.6,13486.4,16333.5,18166.1,20488.0,42753.2,22637.2,22944.1,12186.0,14332.3,17132.8,19531.5,25485.9,20806.9,21055.1,11876.4,12604.3,13034.6,18805.7,35908.3,30039.5,13993.1,16019.1,16226.9,13590.3,16287.5,16054.4,13896.9,21245.9,12205.4,15060.7,17794.4,16688.6,13859.4,24197.6,24740.7,19192.0,16332.6,18964.9,20050.4,20562.9,20996.4,38157.6,24403.6,22757.2,15638.2,21913.8,20364.9,19184.9,32523.7,20266.0,39460.1,16473.6,17613.4,17436.1,13439.1,22324.4,15609.9,14958.9,22253.6,20592.5,15129.4,14617.4,14627.6,23037.1,24149.9,18428.3,28535.5,16224.7,13707.4,12692.5,17613.5,7840.9,26578.7,14741.3,11261.1,22064.1,14191.5,22874.9,9722.8,13478.9,21253.7,20400.6,18627.6,13931.5,15394.7,23100.9,18501.1,21729.1,19852.6,12338.0,19880.8,15419.1,21905.8,13207.9,13759.8,21117.3,15524.7,17295.6,21059.2,12658.1,15192.4,16259.4,15499.6,19745.3,18026.2,22914.9,24589.1,11667.8,16107.1,23311.4,13714.4,24996.1,29249.1,15967.6,36274.8,15991.1,19511.9,18879.6,14447.9,18872.6,37629.1,21844.4,12458.6,19860.4,15156.9,16770.4,16289.4,15842.5,22683.9,18323.9,19093.1,17443.1,20529.6,18718.5,26209.0,46444.3,24926.6,31015.6,18673.6,21366.2,31911.1,21770.9,30995.7,24964.7,27138.3,21090.5,26345.8,25337.2,19758.8,22422.3,28686.3,31689.4,32673.4,26250.1,32186.0,23384.3,30444.9,29704.4,28052.0,31736.1,19888.9,57558.6,32975.9,23732.6,31446.7,36773.4,43343.6,38825.9,31038.4,61312.6,27716.6,26152.3,34789.1,49440.9,30284.5,39332.1,30705.9,50179.6,38534.7,47249.2,51064.6,44819.0,45585.7,44786.7,42242.6,72825.6,61469.5,57551.7,71884.4,96422.4,107925.5,109828.9,119001.3,120520.6,217674.7],"cum_vol":[180284.6,232505.9,281574.5,344710.4,403431.8,453359.6,503765.4,558575.1,617904.8,657954.4,708515.1,766312.6,812066.4,859617.1,903623.9,940533.6,988474.6,1027320.6,1074037.1,1115206.9,1182186.5,1224804.6,1250483.1,1285523.6,1315754.9,1356671.1,1386826.4,1419789.1,1451752.6,1485333.2,1537242.5,1588552.6,1641676.0,1677226.4,1710369.6,1741095.6,1775476.1,1812673.5,1842788.6,1875997.9,1919077.5,1959423.0,1990835.4,2029430.4,2057572.2,2087045.0,2126855.9,2170095.1,2197995.6,2228526.0,2257576.6,2311598.2,2342983.8,2383072.4,2413402.8,2455548.7,2481026.3,2514884.9,2558522.0,2586517.3,2629303.7,2654209.8,2675896.2,2709259.0,2750709.0,2771351.3,2805770.2,2849031.3,2891785.4,2945782.9,3004907.6,3034723.2,3081870.1,3114881.8,3141670.4,3163069.5,3195083.5,3222581.7,3238726.1,3265397.4,3297951.1,3329313.2,3363669.8,3384011.4,3403274.4,3422999.7,3444973.3,3460861.2,3480919.3,3504236.6,3538303.7,3556930.1,3584493.2,3604045.2,3619815.4,3639976.6,3666793.2,3696631.7,3721166.4,3749985.2,3779561.1,3821567.5,3848346.5,3868832.4,3896289.9,3955156.3,3978190.9,4017293.4,4053470.5,4078446.3,4102493.0,4123023.4,4144304.7,4161061.3,4179819.7,4211672.6,4254040.0,4276312.1,4310811.4,4336692.9,4367111.5,4385387.6,4419324.7,4456889.3,4478280.1,4495158.1,4517546.0,4550490.9,4571588.4,4596857.9,4618045.4,4643003.4,4671156.2,4693254.6,4715861.3,4735180.8,4758188.7,4791043.0,4811404.4,4836524.3,4858208.1,4873006.3,4896746.2,4911000.3,4923912.9,4952733.9,4965068.6,4993821.3,5007879.6,5025041.9,5047298.4,5069709.1,5089188.6,5102131.3,5133433.7,5150968.9,5171372.4,5191770.7,5213231.7,5229474.1,5252527.5,5272958.0,5288398.6,5302919.4,5342741.3,5356158.6,5374799.7,5391712.0,5412122.8,5429403.0,5512974.8,5565154.4,5600957.5,5615838.4,5632376.5,5665209.5,5681798.6,5697222.6,5706824.9,5740859.5,5781006.7,5799765.4,5814412.7,5832808.1,5850189.9,5869891.0,5887678.7,5904633.6,5923650.8,5936556.1,5954147.3,5965856.1,5987559.4,6010600.1,6028446.7,6041933.1,6058266.6,6076432.8,6096920.8,6139674.0,6162311.2,6185255.3,6197441.3,6211773.6,6228906.4,6248437.9,6273923.7,6294730.6,6315785.7,6327662.1,6340266.4,6353301.1,6372106.8,6408015.1,6438054.6,6452047.6,6468066.8,6484293.6,6497883.9,6514171.4,6530225.9,6544122.7,6565368.6,6577574.0,6592634.7,6610429.1,6627117.8,6640977.1,6665174.8,6689915.5,6709107.5,6725440.1,6744405.0,6764455.4,6785018.3,6806014.7,6844172.3,6868575.9,6891333.1,6906971.4,6928885.1,6949250.1,6968435.0,7000958.7,7021224.7,7060684.8,7077158.4,7094771.9,7112207.9,7125647.1,7147971.5,7163581.4,7178540.4,7200794.0,7221386.5,7236515.9,7251133.2,7265760.8,7288797.9,7312947.8,7331376.1,7359911.6,7376136.3,7389843.7,7402536.2,7420149.7,7427990.6,7454569.4,7469310.6,7480571.7,7502635.8,7516827.3,7539702.1,7549424.9,7562903.9,7584157.6,7604558.2,7623185.9,7637117.4,7652512.1,7675613.0,7694114.1,7715843.1,7735695.8,7748033.8,7767914.6,7783333.6,7805239.4,7818447.3,7832207.1,7853324.4,7868849.1,7886144.6,7907203.9,7919862.0,7935054.4,7951313.9,7966813.4,7986558.7,8004584.9,8027499.9,8052088.9,8063756.7,8079863.9,8103175.2,8116889.6,8141885.7,8171134.8,8187102.4,8223377.1,8239368.2,8258880.1,8277759.8,8292207.6,8311080.3,8348709.4,8370553.7,8383012.4,8402872.7,8418029.6,8434800.0,8451089.4,8466931.9,8489615.7,8507939.6,8527032.7,8544475.8,8565005.4,8583723.9,8609932.9,8656377.1,8681303.8,8712319.4,8730993.1,8752359.3,8784270.4,8806041.4,8837037.1,8862001.8,8889140.1,8910230.6,8936576.4,8961913.6,8981672.4,9004094.6,9032780.9,9064470.4,9097143.8,9123393.9,9155579.9,9178964.2,9209409.1,9239113.5,9267165.5,9298901.6,9318790.5,9376349.1,9409324.9,9433057.6,9464504.3,9501277.6,9544621.3,9583447.1,9614485.5,9675798.1,9703514.7,9729667.0,9764456.1,9813897.1,9844181.6,9883513.6,9914219.5,9964399.1,10002933.9,10050183.1,10101247.6,10146066.6,10191652.4,10236439.1,10278681.6,10351507.3,10412976.8,10470528.5,10542412.9,10638835.3,10746760.8,10856589.6,10975590.9,11096111.5,11313786.2],"abs_move_pct":[0.5476,0.6686,0.7509,0.7212,0.9196,1.1637,1.3602,1.524,1.4662,1.4466,1.3559,1.3734,1.5223,1.744,1.5181,1.6409,1.5897,1.6458,1.7851,1.6772,1.7655,1.7701,1.7155,1.6137,1.6438,1.6024,1.5842,1.5577,1.6743,1.5977,1.5311,1.5106,1.5373,1.4864,1.4976,1.4377,1.4583,1.4511,1.5293,1.6958,1.6887,1.6075,1.7039,1.7661,1.7748,1.6185,1.6655,1.5849,1.5671,1.4892,1.562,1.4318,1.4066,1.4096,1.3706,1.3749,1.4285,1.3314,1.2529,1.3461,1.3733,1.3335,1.3486,1.3675,1.4321,1.5763,1.5952,1.5735,1.6285,1.5867,1.5354,1.496,1.5098,1.4007,1.3152,1.3512,1.2648,1.3492,1.3837,1.438,1.5098,1.6041,1.5369,1.659,1.8033,1.9566,1.8352,1.8703,1.7634,1.8207,1.8093,1.7977,1.8424,1.7633,1.7169,1.6563,1.7353,1.7197,1.7029,1.7256,1.7242,1.7314,1.7402,1.7201,1.6929,1.7098,1.7198,1.7392,1.7389,1.7163,1.6981,1.7073,1.7112,1.7293,1.7786,1.7697,1.8157,1.8701,1.8181,1.8549,1.8033,1.8343,1.8534,1.8464,1.8099,1.7232,1.7964,1.8662,1.8136,1.8491,1.9537,1.8724,1.939,1.856,1.8214,1.8009,1.827,1.8218,1.9099,1.8978,1.9332,1.965,1.9547,1.9962,1.9508,1.9388,1.8785,1.9464,1.9641,1.8815,1.8869,1.9587,1.9905,1.9758,1.9391,1.9037,1.8139,1.831,1.8134,1.7958,1.7513,1.7609,1.7675,1.7493,1.7744,1.848,1.8589,1.8457,1.8255,1.7465,1.7145,1.7018,1.7368,1.7256,1.8633,1.8727,1.9441,1.9076,1.9898,1.9095,1.909,2.0107,2.0084,2.1128,2.1374,2.1523,2.1843,2.154,2.1247,2.1641,2.0827,2.1263,2.1749,2.0889,2.0719,1.9785,2.0127,2.0478,2.0982,2.0854,2.1134,2.1555,2.1811,2.115,2.1208,2.1461,2.0676,2.0354,2.0434,2.0281,1.9661,2.057,2.0649,2.0686,2.0874,2.0894,2.0876,2.1634,2.201,2.1545,2.0408,2.0139,2.0327,2.0465,2.0677,2.0207,1.9631,2.0556,2.0716,2.1206,2.0013,1.9956,1.9164,1.8778,1.91,1.8,1.7846,1.7887,1.8989,1.9848,1.9785,1.9122,1.8796,1.9384,1.8464,1.7515,1.7607,1.6761,1.6418,1.6837,1.6702,1.728,1.6932,1.6604,1.7137,1.7228,1.6771,1.7406,1.7343,1.7089,1.7196,1.7918,1.8268,1.8317,1.8533,1.8848,1.8241,1.8038,1.8296,1.8244,1.8123,1.8027,1.8499,1.857,1.901,1.9764,1.9581,1.967,1.9335,1.8768,1.9604,2.0316,2.035,2.0387,1.9991,1.9659,2.04,2.0221,1.9491,1.944,1.9358,1.955,1.9871,2.0026,2.0575,2.0217,2.0786,2.1101,2.1218,2.0524,2.0563,1.9991,1.9766,1.9631,1.9308,1.9894,1.9262,1.972,1.9862,1.9478,1.9658,1.8962,1.9217,1.9141,1.9034,1.8853,1.8444,1.9159,1.9134,1.9681,1.9343,1.8928,1.8692,1.9292,1.8891,1.8172,1.7745,1.7758,1.8048,1.8631,1.8081,1.8478,1.9116,1.9139,1.9627,1.9768,2.0282,2.0631,2.0736,2.1042,2.081,2.095,2.0315,2.0201,2.0353,1.9853,2.0177,1.9437,1.9887,1.9871,1.8939,1.9973,1.9461,1.9277,1.9469,2.0036,1.947,1.969,2.0006,1.9899,1.9808,1.9308,1.9055,1.8475,1.9058,1.8641,1.855,1.8418,1.8842,1.8744,1.8541,1.913,1.7533,1.7779,1.9066,1.8213,1.7644,1.8261,1.8158,1.766,1.8723,1.8294,1.8791,1.7576,1.7884,1.7691,1.7643,1.8058,1.7734,1.8192],"open5_vol":403431.8,"days":14,"atr14":0.6232071428571432,"adv14":12249926,"avg_range_pct14":5.862,"prev_close":11.28,"prev_high":11.32,"prev_low":10.87,"high_20d":11.33,"ref_5d_high":11.33,"ref_5d_low":10.4,"ref_5d_avg_high":11.171,"ref_5d_avg_low":10.593,"ref_5d_avg_range":0.578,"sr14":{"levels":[{"lo":9.0392,"hi":9.17,"mid":9.1231,"touches":3,"last_touch_days_ago":11},{"lo":9.77,"hi":9.86,"mid":9.8062,"touches":4,"last_touch_days_ago":7},{"lo":10.06,"hi":10.135,"mid":10.0975,"touches":2,"last_touch_days_ago":8},{"lo":10.2801,"hi":10.4,"mid":10.325,"touches":3,"last_touch_days_ago":1},{"lo":10.45,"hi":10.515,"mid":10.493,"touches":3,"last_touch_days_ago":2},{"lo":10.65,"hi":10.73,"mid":10.68,"touches":3,"last_touch_days_ago":4},{"lo":10.87,"hi":10.99,"mid":10.92,"touches":4,"last_touch_days_ago":0},{"lo":11.09,"hi":11.22,"mid":11.155,"touches":2,"last_touch_days_ago":2},{"lo":11.32,"hi":11.33,"mid":11.325,"touches":2,"last_touch_days_ago":0}],"high":11.33,"low":8.745,"atr":0.6232,"sessions":14,"tol":0.1558}}