{"symbol":"CORZ","for_date":"2025-05-29","built":"2026-09-30T17:56:24-04:00","sessions":["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","2025-05-28"],"vol_per_min":[177859.0,53562.4,49779.7,64127.4,60328.6,52133.9,53781.5,54328.5,51898.2,38259.5,51812.5,55533.1,45859.7,47620.9,47994.0,37891.6,47422.4,37995.9,47837.8,41244.4,66539.1,44662.8,26847.4,36930.9,29600.9,41736.3,27466.1,34416.3,32613.9,33766.4,53813.8,52184.5,56230.3,34754.2,31817.3,32927.1,34602.6,39286.6,33364.5,33978.5,43732.4,40346.9,31342.0,38558.7,28063.2,30373.4,39648.1,43086.9,29058.7,32729.5,30307.6,54579.5,33971.6,41883.5,28924.5,40466.0,22074.9,32555.6,43116.5,27251.8,42344.7,27486.4,23227.0,31632.5,41339.2,20300.1,31748.9,42982.9,41628.6,54726.8,56794.1,30288.6,46334.3,31234.2,26483.1,23643.5,33286.9,26638.9,17752.9,28384.3,33774.9,38545.6,35204.8,19894.8,20528.1,19418.4,24026.4,18315.4,22667.6,23101.2,34643.4,19960.1,25303.4,19881.6,15801.9,20063.6,29710.1,30131.6,24913.1,28692.3,30052.1,42424.6,25888.3,20144.5,28366.6,62010.9,23179.2,45309.5,39150.5,30153.5,24583.6,20193.1,21687.4,17171.3,21524.1,32323.0,42499.5,22795.1,35106.4,25807.2,29711.2,18279.9,27212.3,32730.6,21923.4,17306.2,22211.1,32239.8,22511.7,26378.4,22691.1,22859.5,27529.2,22315.9,21516.4,20347.5,23201.4,33376.1,20814.1,25081.1,22536.9,15191.3,23550.3,15138.3,13828.6,31635.0,13823.1,30597.1,16679.9,16731.4,23425.6,28367.4,19138.4,13435.4,32234.5,17777.9,21211.3,21783.9,28463.2,23770.7,25006.4,22577.1,14521.6,15766.5,40010.9,14269.1,18465.1,16563.8,21305.5,17484.1,84989.4,52450.9,35925.7,14943.9,17365.9,32890.4,16937.7,21189.6,11433.5,35946.5,41703.9,19084.5,13085.0,19041.1,17389.9,18903.5,17430.4,16616.3,19324.6,12788.2,18154.0,11992.6,20314.4,23117.6,17961.4,13187.1,16275.4,18173.9,20398.8,43720.1,22385.1,23503.4,11764.4,14575.4,17470.5,18865.5,25336.3,19960.6,22257.3,11731.4,13650.4,14041.1,19622.6,36022.4,29935.1,14361.8,16426.4,16667.1,17685.2,16337.4,16536.3,14129.6,21365.4,13558.1,14580.2,18931.3,16860.1,13584.2,24426.8,23937.6,20133.1,16094.3,22101.1,21095.8,20602.9,21178.5,37164.2,24753.0,25706.4,15751.4,23204.7,20968.6,15212.0,33045.6,20120.9,39359.8,15991.9,16636.8,17812.1,14968.4,22423.3,15043.1,14020.5,18712.8,21144.9,14887.0,14459.6,14096.2,22936.6,23240.0,15990.0,27412.3,15158.6,12689.1,11530.2,16819.8,9486.4,26320.1,13137.6,11736.1,18266.1,14549.4,22900.1,9645.6,12945.3,22856.3,32737.7,16697.4,13973.2,11961.0,21845.1,15998.3,19221.2,17881.0,17877.5,18796.4,16206.1,22007.1,11770.7,11367.1,16927.1,14874.6,15651.9,20649.4,8968.1,13190.1,16100.9,13254.6,19282.6,17522.5,23204.8,18240.9,10362.7,14351.9,21495.7,13480.9,20923.2,26870.8,14594.5,28755.1,12612.1,16805.3,16999.1,14535.9,17848.6,35286.4,23834.6,13791.8,19270.4,14304.9,19564.6,16158.1,21789.6,23050.4,15134.9,15685.9,14299.0,20638.5,17703.4,26684.1,42673.0,21658.4,30773.4,17945.8,19803.4,29298.0,21197.4,30300.9,24758.4,25776.1,21264.9,25457.9,24914.5,17575.2,25309.8,28845.4,25953.5,27953.4,20455.8,25746.4,23757.9,24500.1,29843.4,21494.9,28382.2,18845.1,41711.4,32511.9,23981.4,30418.6,31757.6,40237.8,39072.1,27282.3,65190.9,28291.0,24243.4,37399.6,52264.0,32779.3,41536.4,25824.9,34468.0,32121.0,46372.9,45940.6,40695.1,37485.4,43199.4,38316.6,73777.4,60446.7,53927.8,64714.8,103132.0,105321.1,110383.4,116843.6,128560.8,221823.5],"cum_vol":[177859.0,231421.4,281201.1,345328.5,405657.1,457791.1,511572.6,565901.1,617799.3,656058.8,707871.3,763404.4,809264.1,856885.1,904879.1,942770.7,990193.1,1028188.9,1076026.7,1117271.1,1183810.3,1228473.1,1255320.4,1292251.4,1321852.2,1363588.5,1391054.6,1425470.9,1458084.8,1491851.2,1545665.0,1597849.5,1654079.8,1688834.0,1720651.3,1753578.4,1788181.1,1827467.6,1860832.1,1894810.6,1938543.1,1978890.0,2010232.0,2048790.7,2076853.9,2107227.4,2146875.5,2189962.4,2219021.1,2251750.6,2282058.1,2336637.6,2370609.3,2412492.8,2441417.3,2481883.3,2503958.1,2536513.8,2579630.3,2606882.1,2649226.8,2676713.2,2699940.2,2731572.7,2772911.9,2793212.0,2824960.9,2867943.7,2909572.3,2964299.1,3021093.2,3051381.8,3097716.1,3128950.3,3155433.4,3179076.9,3212363.9,3239002.7,3256755.6,3285139.9,3318914.7,3357460.3,3392665.1,3412559.9,3433088.0,3452506.4,3476532.9,3494848.3,3517515.9,3540617.1,3575260.5,3595220.6,3620523.9,3640405.5,3656207.4,3676271.1,3705981.2,3736112.8,3761025.9,3789718.2,3819770.3,3862194.9,3888083.2,3908227.7,3936594.4,3998605.2,4021784.4,4067093.9,4106244.4,4136397.9,4160981.5,4181174.6,4202862.1,4220033.4,4241557.5,4273880.5,4316380.0,4339175.1,4374281.5,4400088.7,4429799.9,4448079.8,4475292.1,4508022.6,4529946.0,4547252.2,4569463.4,4601703.1,4624214.9,4650593.2,4673284.3,4696143.8,4723673.0,4745988.9,4767505.2,4787852.7,4811054.1,4844430.1,4865244.3,4890325.4,4912862.4,4928053.6,4951603.9,4966742.2,4980570.8,5012205.8,5026028.9,5056625.9,5073305.9,5090037.2,5113462.8,5141830.1,5160968.5,5174403.9,5206638.4,5224416.4,5245627.6,5267411.6,5295874.8,5319645.5,5344651.9,5367229.0,5381750.6,5397517.1,5437528.1,5451797.2,5470262.4,5486826.1,5508131.6,5525615.8,5610605.1,5663056.0,5698981.7,5713925.6,5731291.5,5764181.9,5781119.6,5802309.2,5813742.7,5849689.2,5891393.1,5910477.6,5923562.6,5942603.8,5959993.7,5978897.2,5996327.6,6012943.9,6032268.5,6045056.7,6063210.7,6075203.3,6095517.6,6118635.3,6136596.7,6149783.8,6166059.1,6184233.1,6204631.9,6248352.0,6270737.1,6294240.4,6306004.9,6320580.2,6338050.7,6356916.2,6382252.5,6402213.1,6424470.4,6436201.8,6449852.1,6463893.3,6483515.9,6519538.2,6549473.3,6563835.1,6580261.4,6596928.6,6614613.8,6630951.1,6647487.4,6661617.0,6682982.4,6696540.5,6711120.7,6730052.0,6746912.1,6760496.3,6784923.1,6808860.7,6828993.8,6845088.1,6867189.1,6888284.9,6908887.8,6930066.3,6967230.5,6991983.5,7017689.9,7033441.3,7056646.0,7077614.6,7092826.6,7125872.2,7145993.1,7185352.9,7201344.8,7217981.6,7235793.6,7250762.1,7273185.4,7288228.4,7302248.9,7320961.7,7342106.6,7356993.6,7371453.1,7385549.4,7408486.0,7431726.0,7447716.0,7475128.3,7490286.9,7502975.9,7514506.1,7531325.9,7540812.3,7567132.4,7580270.0,7592006.1,7610272.3,7624821.6,7647721.8,7657367.4,7670312.7,7693169.0,7725906.7,7742604.1,7756577.4,7768538.4,7790383.4,7806381.7,7825602.9,7843483.9,7861361.4,7880157.8,7896363.9,7918371.1,7930141.8,7941508.9,7958436.0,7973310.6,7988962.5,8009611.9,8018579.9,8031770.0,8047870.9,8061125.5,8080408.1,8097930.6,8121135.4,8139376.3,8149739.0,8164090.9,8185586.6,8199067.5,8219990.7,8246861.5,8261456.0,8290211.1,8302823.3,8319628.6,8336627.6,8351163.5,8369012.1,8404298.5,8428133.1,8441924.9,8461195.3,8475500.1,8495064.8,8511222.9,8533012.5,8556062.9,8571197.7,8586883.6,8601182.6,8621821.1,8639524.5,8666208.6,8708881.6,8730539.9,8761313.3,8779259.1,8799062.5,8828360.5,8849557.9,8879858.8,8904617.2,8930393.3,8951658.1,8977116.1,9002030.6,9019605.8,9044915.6,9073760.9,9099714.4,9127667.8,9148123.6,9173870.0,9197627.9,9222127.9,9251971.3,9273466.1,9301848.4,9320693.4,9362404.9,9394916.7,9418898.1,9449316.8,9481074.4,9521312.1,9560384.3,9587666.6,9652857.4,9681148.4,9705391.8,9742791.4,9795055.4,9827834.6,9869371.0,9895195.9,9929663.9,9961784.9,10008157.8,10054098.4,10094793.5,10132278.9,10175478.3,10213794.9,10287572.3,10348019.0,10401946.8,10466661.6,10569793.6,10675114.7,10785498.1,10902341.7,11030902.5,11252726.0],"abs_move_pct":[0.5111,0.7812,0.8921,0.8616,1.0258,1.301,1.5321,1.6945,1.6717,1.6813,1.5804,1.6176,1.7792,1.9907,1.7263,1.8107,1.7356,1.8171,1.9406,1.8329,1.8972,1.9208,1.8202,1.7256,1.7469,1.736,1.7286,1.729,1.8265,1.7872,1.6991,1.6708,1.7173,1.6847,1.6879,1.605,1.6565,1.6557,1.7188,1.9044,1.8853,1.7867,1.8602,1.9247,1.9477,1.8342,1.8685,1.7799,1.7741,1.6707,1.7277,1.6434,1.5715,1.5856,1.5673,1.5914,1.6862,1.5836,1.4994,1.5874,1.5866,1.5587,1.5343,1.5483,1.6137,1.7389,1.7197,1.7004,1.7935,1.7334,1.694,1.6435,1.6454,1.5736,1.5039,1.5693,1.4796,1.5792,1.6042,1.6678,1.7596,1.9411,1.8699,1.9904,2.1252,2.2706,2.1384,2.171,2.0784,2.1267,2.1066,2.0713,2.0978,2.0313,2.0023,1.9632,2.0445,2.0226,2.0185,2.0428,2.062,2.0811,2.082,2.0476,2.0291,2.0659,2.0727,2.1111,2.1037,2.0795,2.0407,2.0249,2.0213,2.0275,2.0816,2.0773,2.1194,2.1746,2.1281,2.1332,2.0753,2.1269,2.1484,2.1501,2.1057,2.0118,2.0747,2.1532,2.0998,2.1345,2.274,2.2252,2.2815,2.2022,2.16,2.1267,2.1466,2.1398,2.2255,2.2126,2.2322,2.2608,2.2648,2.3126,2.2672,2.2916,2.2385,2.3167,2.3606,2.2827,2.262,2.3211,2.3545,2.3429,2.3094,2.2946,2.1779,2.2037,2.1853,2.1905,2.142,2.1461,2.1392,2.1063,2.1352,2.1898,2.215,2.2001,2.1625,2.0977,2.0895,2.0541,2.092,2.0674,2.1917,2.2081,2.2731,2.2217,2.2824,2.2085,2.212,2.3334,2.3304,2.4371,2.48,2.4877,2.5158,2.4696,2.4617,2.4987,2.4181,2.4594,2.4874,2.3966,2.3946,2.3083,2.3354,2.3745,2.4326,2.4097,2.4409,2.4592,2.4959,2.421,2.4292,2.4506,2.3927,2.368,2.359,2.3398,2.2825,2.3409,2.3258,2.3367,2.3515,2.3772,2.3478,2.4148,2.4428,2.3955,2.2763,2.2542,2.2697,2.3058,2.3373,2.2737,2.2232,2.2975,2.3097,2.33,2.1933,2.1954,2.0711,2.0768,2.1027,1.9879,1.9932,1.9791,2.0639,2.1339,2.1181,2.0636,2.0509,2.1184,2.0201,1.9363,1.9582,1.8704,1.8404,1.8598,1.8423,1.8929,1.8748,1.8237,1.8668,1.8798,1.8556,1.8937,1.889,1.8715,1.898,1.9465,1.9783,1.9823,1.9858,2.0077,1.9526,1.9466,1.9525,1.9362,1.9503,1.9319,1.9712,1.9609,1.9898,2.0549,2.008,1.9917,1.9399,1.9014,1.9723,2.0316,2.0223,2.0475,1.9912,1.9366,2.0178,2.023,1.9492,1.9718,1.9795,1.9975,2.0006,2.0154,2.0704,2.0503,2.1223,2.1688,2.2023,2.1269,2.0777,2.0276,2.0218,2.0202,1.9871,2.0631,2.0371,2.0805,2.1051,2.0668,2.0705,2.0072,2.0335,1.9998,1.9853,1.9661,1.8991,1.9444,1.9261,1.9896,1.9502,1.9151,1.8732,1.9515,1.9264,1.87,1.8363,1.8472,1.8778,1.9464,1.9017,1.9374,1.9918,1.9916,2.0333,2.0482,2.1068,2.1368,2.1481,2.1732,2.1357,2.1498,2.0966,2.105,2.1273,2.0773,2.0534,1.9953,2.0237,2.0434,1.9312,2.0298,1.966,1.9618,1.9762,2.0022,1.9651,1.9841,2.0276,1.9852,2.0292,1.9871,1.9523,1.922,1.9503,1.9093,1.916,1.9156,1.9398,1.9378,1.9184,1.9931,1.9285,1.9452,2.0636,1.9846,1.9262,1.9935,1.9713,1.9302,2.0056,1.9563,2.0092,1.9463,1.9954,1.9793,1.9752,2.0334,2.0042,2.0317],"open5_vol":405657.1,"days":14,"atr14":0.6449928571428574,"adv14":12185803,"avg_range_pct14":6.009,"prev_close":10.78,"prev_high":11.29,"prev_low":10.57,"high_20d":11.33,"ref_5d_high":11.33,"ref_5d_low":10.4,"ref_5d_avg_high":11.185,"ref_5d_avg_low":10.561,"ref_5d_avg_range":0.624,"sr14":{"levels":[{"lo":9.0392,"hi":9.17,"mid":9.1046,"touches":2,"last_touch_days_ago":12},{"lo":9.77,"hi":9.86,"mid":9.8062,"touches":4,"last_touch_days_ago":8},{"lo":10.06,"hi":10.135,"mid":10.0975,"touches":2,"last_touch_days_ago":9},{"lo":10.2801,"hi":10.4,"mid":10.325,"touches":3,"last_touch_days_ago":2},{"lo":10.45,"hi":10.57,"mid":10.5122,"touches":4,"last_touch_days_ago":0},{"lo":10.65,"hi":10.73,"mid":10.68,"touches":3,"last_touch_days_ago":5},{"lo":10.87,"hi":10.99,"mid":10.92,"touches":4,"last_touch_days_ago":1},{"lo":11.09,"hi":11.22,"mid":11.155,"touches":2,"last_touch_days_ago":3},{"lo":11.29,"hi":11.33,"mid":11.3133,"touches":3,"last_touch_days_ago":0}],"high":11.33,"low":9.0392,"atr":0.645,"sessions":14,"tol":0.1612}}