{"symbol":"CLSK","for_date":"2025-05-30","built":"2026-09-30T17:56:10-04:00","sessions":["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","2025-05-29"],"vol_per_min":[517400.2,214196.9,262203.9,220130.6,215700.8,215479.3,175233.6,191730.1,142951.1,171586.5,164422.6,116127.4,134551.1,105286.1,99546.2,153966.9,162907.2,141626.1,139356.6,152636.9,164735.6,168033.2,134465.9,148071.8,133985.1,152475.9,138074.1,104951.2,105993.6,123244.1,145106.2,148971.5,127283.0,133775.6,153331.2,103935.4,118761.8,116355.4,107625.5,100142.6,127973.4,97921.2,98548.4,96334.2,69628.8,97055.1,104193.8,121890.1,89211.9,153560.3,109722.5,99065.4,108050.7,83982.4,117306.4,134240.9,126829.8,96864.8,115761.7,77486.3,93189.9,85453.1,110047.3,121906.1,79508.9,87424.7,89612.1,91485.4,85547.9,80016.7,125543.6,101517.6,111112.1,74737.6,65016.2,83091.9,83068.1,98222.6,83184.7,67432.1,76375.4,90447.5,119269.1,86028.0,79971.4,88420.1,89444.9,92036.7,103102.6,72548.1,101550.6,71974.2,72569.5,77420.4,91146.9,100637.1,115009.7,107970.1,98163.4,81226.5,103680.6,87899.4,93241.5,94473.1,87704.1,125325.1,92648.5,71440.5,79899.0,98458.4,77738.2,71396.7,83874.8,74022.4,78121.9,61908.1,58200.1,60063.6,78697.4,66222.9,73750.6,47093.9,78469.3,69547.5,61369.0,82346.5,102392.1,57849.9,56217.8,63409.6,63123.8,49608.5,56695.5,52646.0,64084.8,105311.1,64943.9,82603.1,78123.2,85791.7,75178.6,54025.1,71079.5,72160.1,63903.8,63357.0,83795.7,88510.4,55234.4,66237.6,87710.9,75428.8,59623.3,83839.5,57264.7,57964.9,61826.9,89319.0,60946.7,88227.2,74172.8,65713.3,64854.6,48893.8,63511.9,67061.6,68494.7,56373.6,73918.6,78392.3,97057.1,50613.2,42435.5,56001.4,82589.6,43932.4,79036.4,41293.1,55183.5,43188.4,59084.2,99501.1,69751.3,51902.4,33878.8,56910.9,51189.2,45067.8,63929.8,43650.1,61790.0,53848.4,54526.7,46453.1,69475.3,41862.3,46827.1,70528.4,47339.5,39851.8,31683.1,49623.7,47928.0,52904.0,38643.6,59751.9,63584.9,46446.2,59811.5,40858.9,65762.4,44024.4,40568.4,41759.4,57803.3,49900.4,33241.6,44779.9,43007.8,42005.2,56720.2,39586.6,44795.1,63263.9,55704.6,64029.1,46329.7,41797.2,47130.1,67853.6,53090.5,59670.4,71176.6,55922.1,64982.9,66282.7,68121.9,60690.1,37869.6,45688.9,66150.8,50278.0,49990.7,59388.4,51815.2,36415.6,47737.0,39983.8,70730.2,34069.8,48133.6,41495.1,36041.6,25922.5,51868.9,44469.4,52519.4,55741.4,49673.1,39509.5,45896.6,50304.8,54341.1,32594.6,59442.9,45146.5,54092.4,62665.6,38200.9,76033.6,89227.4,51141.9,54853.5,55756.3,39676.2,76796.4,74950.2,55840.6,40003.4,50310.8,55060.6,65498.4,59675.7,47333.4,56849.7,45017.0,48455.1,43618.1,114598.2,38271.7,52746.9,46176.0,42099.1,34912.6,36308.5,36462.9,43603.9,37822.4,37391.6,28742.3,43726.3,50790.1,53873.7,39572.2,31096.6,45185.5,38005.3,44836.3,32832.7,37074.6,43200.9,50377.3,44586.1,39590.4,32780.9,41659.6,51525.7,57313.8,45371.4,50361.9,49381.1,52596.9,47910.2,48678.8,55693.8,44959.2,34989.4,32147.6,36620.4,49131.9,71436.4,66891.3,48802.9,41631.6,43409.7,35559.1,49781.9,47088.1,42537.1,49948.7,59183.8,32925.9,33105.8,53982.3,46024.4,45183.0,49722.9,52057.1,42725.4,58240.2,44481.6,46959.9,48985.6,34943.1,39551.2,35081.4,40850.0,51845.4,35165.8,102407.6,63938.7,39292.3,53162.3,53048.8,45820.0,43263.0,54550.9,50771.6,60107.3,64023.9,57734.3,63911.4,63956.3,53737.5,66697.0,74376.5,75515.0,67987.5,51887.4,82359.4,123649.6,85368.6,115696.0,129248.3,136545.9,138020.4,119353.7,149619.9,193668.9,327748.6],"cum_vol":[517400.2,731597.1,993801.0,1213931.6,1429632.4,1645111.7,1820345.3,2012075.4,2155026.4,2326612.9,2491035.6,2607162.9,2741714.1,2847000.1,2946546.4,3100513.3,3263420.5,3405046.6,3544403.3,3697040.2,3861775.8,4029809.0,4164274.9,4312346.7,4446331.8,4598807.6,4736881.8,4841833.0,4947826.6,5071070.7,5216176.9,5365148.4,5492431.4,5626207.1,5779538.3,5883473.7,6002235.5,6118590.9,6226216.4,6326358.9,6454332.3,6552253.5,6650801.9,6747136.1,6816764.9,6913820.1,7018013.9,7139903.9,7229115.9,7382676.1,7492398.6,7591464.1,7699514.8,7783497.2,7900803.6,8035044.6,8161874.4,8258739.1,8374500.9,8451987.1,8545177.0,8630630.1,8740677.4,8862583.5,8942092.4,9029517.1,9119129.1,9210614.5,9296162.4,9376179.1,9501722.7,9603240.3,9714352.4,9789089.9,9854106.1,9937198.1,10020266.1,10118488.7,10201673.4,10269105.5,10345480.9,10435928.4,10555197.6,10641225.6,10721196.9,10809617.1,10899062.0,10991098.7,11094201.4,11166749.4,11268300.1,11340274.3,11412843.8,11490264.2,11581411.1,11682048.1,11797057.9,11905028.0,12003191.4,12084417.9,12188098.6,12275998.0,12369239.5,12463712.6,12551416.8,12676741.9,12769390.4,12840830.9,12920729.9,13019188.3,13096926.5,13168323.2,13252198.0,13326220.4,13404342.2,13466250.3,13524450.4,13584514.1,13663211.4,13729434.4,13803185.0,13850278.9,13928748.1,13998295.6,14059664.6,14142011.1,14244403.2,14302253.1,14358470.9,14421880.5,14485004.3,14534612.8,14591308.3,14643954.3,14708039.1,14813350.1,14878294.1,14960897.2,15039020.4,15124812.1,15199990.7,15254015.8,15325095.3,15397255.4,15461159.1,15524516.1,15608311.9,15696822.2,15752056.6,15818294.2,15906005.1,15981433.9,16041057.1,16124896.6,16182161.4,16240126.2,16301953.1,16391272.1,16452218.8,16540446.0,16614618.8,16680332.1,16745186.7,16794080.5,16857592.4,16924653.9,16993148.6,17049522.3,17123440.9,17201833.1,17298890.2,17349503.4,17391938.9,17447940.3,17530529.9,17574462.3,17653498.7,17694791.8,17749975.3,17793163.6,17852247.9,17951748.9,18021500.2,18073402.6,18107281.4,18164192.3,18215381.5,18260449.3,18324379.1,18368029.1,18429819.1,18483667.6,18538194.3,18584647.4,18654122.7,18695985.0,18742812.1,18813340.5,18860680.0,18900531.8,18932214.9,18981838.6,19029766.6,19082670.6,19121314.1,19181066.1,19244650.9,19291097.1,19350908.6,19391767.6,19457530.0,19501554.4,19542122.9,19583882.3,19641685.6,19691585.9,19724827.5,19769607.4,19812615.1,19854620.4,19911340.6,19950927.1,19995722.2,20058986.1,20114690.7,20178719.8,20225049.5,20266846.7,20313976.8,20381830.4,20434920.9,20494591.4,20565767.9,20621690.1,20686672.9,20752955.6,20821077.5,20881767.6,20919637.3,20965326.2,21031477.0,21081755.0,21131745.7,21191134.1,21242949.4,21279364.9,21327101.9,21367085.7,21437815.9,21471885.7,21520019.4,21561514.5,21597556.1,21623478.6,21675347.5,21719816.9,21772336.3,21828077.7,21877750.9,21917260.4,21963157.0,22013461.8,22067802.9,22100397.4,22159840.4,22204986.9,22259079.3,22321744.9,22359945.7,22435979.4,22525206.8,22576348.7,22631202.2,22686958.5,22726634.7,22803431.1,22878381.4,22934221.9,22974225.3,23024536.1,23079596.7,23145095.1,23204770.9,23252104.2,23308953.9,23353970.9,23402426.0,23446044.1,23560642.3,23598914.0,23651660.9,23697836.9,23739936.0,23774848.6,23811157.1,23847620.0,23891223.9,23929046.3,23966437.9,23995180.2,24038906.5,24089696.6,24143570.4,24183142.6,24214239.2,24259424.7,24297430.0,24342266.3,24375099.0,24412173.6,24455374.5,24505751.8,24550337.9,24589928.2,24622709.1,24664368.8,24715894.5,24773208.3,24818579.7,24868941.6,24918322.7,24970919.6,25018829.9,25067508.6,25123202.4,25168161.6,25203151.1,25235298.6,25271919.0,25321050.9,25392487.3,25459378.6,25508181.4,25549813.1,25593222.8,25628781.9,25678563.8,25725651.9,25768189.0,25818137.7,25877321.5,25910247.4,25943353.2,25997335.5,26043359.9,26088542.9,26138265.7,26190322.9,26233048.3,26291288.5,26335770.1,26382730.1,26431715.6,26466658.8,26506210.0,26541291.4,26582141.4,26633986.7,26669152.5,26771560.1,26835498.8,26874791.1,26927953.4,26981002.1,27026822.1,27070085.1,27124636.0,27175407.6,27235514.9,27299538.9,27357273.1,27421184.6,27485140.9,27538878.4,27605575.4,27679951.9,27755466.9,27823454.4,27875341.8,27957701.1,28081350.7,28166719.3,28282415.3,28411663.6,28548209.4,28686229.9,28805583.6,28955203.5,29148872.4,29476621.1],"abs_move_pct":[0.8802,1.4792,2.099,2.1203,1.9565,2.013,2.3351,2.1041,2.1221,2.185,2.1297,2.3121,2.4649,2.5962,2.6234,3.0453,3.3284,3.4695,3.5979,3.4054,3.1586,3.056,2.9021,3.0672,3.2191,3.4492,3.4801,3.5129,3.5922,3.5334,3.4597,3.4078,3.4857,3.4707,3.5553,3.5393,3.5816,3.7244,3.7717,3.849,3.855,3.7681,3.8047,3.7856,3.9304,4.0296,4.0513,4.0169,4.0069,3.9598,3.9217,4.0962,4.044,4.0485,4.1549,4.0777,4.0787,3.9224,3.9936,3.9658,3.9071,3.9073,3.9968,4.0065,3.934,3.8795,3.8888,3.9586,3.9652,3.9196,3.856,3.8522,3.9356,3.93,3.9662,3.9937,3.9825,4.1304,4.1075,4.1901,4.2356,4.2518,4.1869,4.1083,4.1797,4.2226,4.2014,4.2302,4.2551,4.2829,4.3062,4.3818,4.4543,4.4901,4.5425,4.6248,4.7774,4.6917,4.6639,4.6715,4.7052,4.7024,4.5257,4.4425,4.6013,4.6984,4.6646,4.6122,4.5822,4.485,4.4408,4.3286,4.1678,4.2821,4.3015,4.3314,4.2605,4.2022,4.177,4.1956,4.3042,4.4387,4.498,4.3609,4.328,4.2241,4.2527,4.2735,4.2115,4.295,4.3568,4.3858,4.2967,4.3209,4.2473,4.2373,4.2052,4.2903,4.2927,4.22,4.1641,4.253,4.2898,4.29,4.2836,4.2598,4.3267,4.3201,4.326,4.3361,4.3796,4.3115,4.2909,4.295,4.2663,4.2759,4.197,4.1335,4.0844,4.0535,4.1166,4.0134,4.0882,4.0984,4.0726,4.1005,4.1085,4.0691,4.0787,4.1306,4.1214,4.1705,4.2166,4.2261,4.2644,4.2022,4.2151,4.2126,4.1682,4.2014,4.2674,4.2661,4.3289,4.2887,4.2562,4.1879,4.1858,4.183,4.166,4.1624,4.2992,4.2673,4.1645,4.1736,4.1898,4.1625,4.1382,4.1818,4.1799,4.1846,4.1944,4.1923,4.2496,4.166,4.1826,4.2542,4.2849,4.2034,4.2523,4.2335,4.2592,4.2436,4.1622,4.1923,4.2247,4.1606,4.1818,4.2038,4.2387,4.2355,4.2434,4.1736,4.1517,4.0667,4.0037,4.0805,4.0887,3.9937,4.007,3.9995,3.9578,3.9687,3.8745,3.875,3.7805,3.8506,3.785,3.716,3.6889,3.6543,3.6873,3.7433,3.7373,3.8797,3.897,3.8926,3.8551,3.8264,3.8238,3.8912,3.8422,3.8199,3.8212,3.7865,3.8193,3.8344,3.901,3.89,3.9363,3.9535,3.929,3.963,3.8456,3.9387,3.9625,3.9951,4.0759,4.1372,4.1613,4.2151,4.1877,4.2372,4.2135,4.218,4.1725,4.1772,4.3147,4.3716,4.3781,4.409,4.3287,4.2793,4.2491,4.2195,4.2405,4.2477,4.3273,4.286,4.3036,4.319,4.3524,4.3655,4.4259,4.4087,4.3815,4.392,4.4155,4.4516,4.4787,4.4855,4.4072,4.3854,4.391,4.3646,4.372,4.3498,4.3378,4.3386,4.4012,4.447,4.4427,4.4374,4.4198,4.3933,4.383,4.4229,4.4406,4.4319,4.3576,4.291,4.2551,4.2396,4.2312,4.2649,4.1969,4.1444,4.1445,4.1553,4.2102,4.1968,4.1957,4.0886,4.0911,4.0527,4.0277,4.025,4.026,3.9994,3.9547,3.9107,3.9075,3.8904,3.8703,3.8067,3.7884,3.7722,3.7556,3.6744,3.6911,3.7107,3.7313,3.7776,3.8102,3.8195,3.8316,3.8324,3.8708,3.8424,3.8845,3.8374,3.8853,3.9137,3.9317,3.9267,3.928,3.9193,3.9933,4.012,4.0288,4.0292,4.0749,4.0564,4.0672,4.098,4.0741,4.1188,4.1105,4.0774,4.0735,4.068,4.1191,4.1407,4.1553,4.1277,4.1655,4.19,4.1693,4.1597,4.1696,4.2104],"open5_vol":1429632.4,"days":14,"atr14":0.8139642857142857,"adv14":31504928,"avg_range_pct14":8.225,"prev_close":8.78,"prev_high":9.29,"prev_low":8.73,"high_20d":11.04,"ref_5d_high":11.04,"ref_5d_low":8.73,"ref_5d_avg_high":9.94,"ref_5d_avg_low":9.256,"ref_5d_avg_range":0.684,"sr14":{"levels":[{"lo":8.97,"hi":9.14,"mid":9.07,"touches":3,"last_touch_days_ago":1},{"lo":9.29,"hi":9.47,"mid":9.3671,"touches":7,"last_touch_days_ago":0},{"lo":9.5,"hi":9.54,"mid":9.52,"touches":4,"last_touch_days_ago":3},{"lo":9.76,"hi":9.89,"mid":9.844,"touches":5,"last_touch_days_ago":1},{"lo":10.0,"hi":10.11,"mid":10.0589,"touches":4,"last_touch_days_ago":2},{"lo":10.86,"hi":11.04,"mid":10.95,"touches":2,"last_touch_days_ago":4}],"high":11.04,"low":8.35,"atr":0.814,"sessions":14,"tol":0.2035}}