{"symbol":"CORZ","for_date":"2025-07-15","built":"2026-09-30T17:48:46-04:00","sessions":["2025-06-24","2025-06-25","2025-06-26","2025-06-27","2025-06-30","2025-07-01","2025-07-02","2025-07-03","2025-07-07","2025-07-08","2025-07-09","2025-07-10","2025-07-11","2025-07-14"],"vol_per_min":[425317.6,257641.6,251112.9,201881.3,255349.8,195889.4,187004.7,159879.3,161987.6,159430.6,166783.1,118832.9,185530.9,148329.5,187599.5,186617.0,118212.8,117714.6,161037.9,114785.6,135806.0,133193.1,109982.8,115814.4,103356.5,107154.2,112067.2,106234.4,113822.9,130326.6,128613.9,99294.6,117833.6,95049.3,105686.9,113019.5,103934.1,93612.2,83011.1,75277.6,108983.7,95560.3,70286.8,123306.6,113630.0,88129.3,83181.1,117208.1,68032.2,61281.1,110902.1,87859.4,93383.9,84673.0,74930.6,61084.7,83652.8,90321.4,115331.5,85990.8,111515.5,92498.3,105950.1,70304.8,105658.8,64920.3,84640.3,73685.9,92438.3,64554.8,77561.1,85782.6,89287.8,112613.4,56086.4,98017.4,57610.7,75115.8,77350.9,64268.1,53769.9,55158.1,86515.9,77437.4,53104.9,68213.6,93206.1,68807.7,78713.9,100419.4,98191.0,72741.9,70734.1,81688.9,76720.1,109776.4,84891.6,69226.6,75896.4,89165.6,62587.6,73790.2,50509.4,91870.1,121416.3,83841.5,97026.0,84446.3,58472.6,58887.8,66574.2,90889.2,53163.5,183428.7,104572.1,72394.6,86727.1,69575.4,76399.9,101273.1,62637.1,101171.6,92589.7,62383.4,80281.2,69809.0,71485.0,60310.6,107876.6,62322.4,59544.4,72394.5,61182.9,83338.8,52514.1,83992.4,46923.6,46754.1,50260.3,39936.1,45443.1,38218.1,64288.1,54244.4,39880.2,34300.9,63921.8,58235.6,45351.5,52959.7,56385.7,56920.1,39507.9,39960.6,33174.3,29735.4,49567.2,44920.4,26442.1,53066.1,26736.1,21318.3,37699.5,37262.6,36365.4,34353.9,38824.5,74408.0,65721.7,45143.8,46197.4,42944.5,44843.4,53482.5,40036.7,31781.6,27905.9,168688.0,38935.1,28362.4,39946.8,27336.5,26866.6,33435.7,30602.4,33216.6,35633.1,197697.4,297895.4,162912.1,159646.0,150720.9,103382.4,107587.2,110427.4,102956.3,83140.6,56910.4,67645.7,99026.0,89051.6,93191.9,101426.0,91872.2,63721.1,138450.9,121222.9,98059.2,94580.2,117227.1,100614.9,66997.8,45026.6,74734.1,67170.6,85293.9,59988.1,50705.8,61322.4,39094.3,97537.1,60870.6,72976.6,74867.4,103005.8,81086.9,106502.8,74421.5,81195.2,76308.4,66897.2,80459.7,62637.8,118853.9,78664.6,78289.5,43241.4,44428.0,65742.5,79544.4,58940.8,48348.9,48006.0,95925.1,28543.0,34921.6,49083.5,39177.4,41630.1,42704.8,60290.7,59974.4,38098.0,66444.1,45567.4,51253.9,39978.8,43908.1,30175.5,42050.6,43481.4,43285.9,32626.3,58486.1,38568.6,34619.9,28423.8,57053.4,50048.4,63744.1,41317.7,37331.6,37873.8,45417.5,30631.0,51542.1,61802.1,76729.3,69716.4,80268.9,61328.4,54387.9,69358.3,54759.9,54390.6,62741.9,102487.3,73212.1,52626.4,50807.6,83363.4,75627.8,74596.0,68815.9,54306.2,46518.6,57584.6,71151.6,54341.7,54714.1,62343.6,54682.6,59458.6,58575.5,58579.4,77803.2,63090.4,104088.7,50712.6,104025.7,45762.4,38463.1,82307.5,55122.5,71964.2,90570.5,56039.8,95535.8,64119.7,64600.2,51566.9,44683.5,65699.1,70741.3,58383.2,69530.4,68642.6,47917.7,42949.4,108559.7,68624.6,62992.1,131607.1,66329.5,78673.9,54266.2,79300.6,60409.5,63391.3,52949.7,77767.9,59814.4,84968.9,72531.9,94705.7,82836.1,55279.9,81066.2,79234.1,93155.3,126325.4,78129.2,84962.6,80360.2,64636.0,67812.2,73390.1,89289.3,84982.6,91597.1,115949.6,107317.9,64983.9,107731.3,89852.1,121917.6,84482.6,92187.5,110306.4,104935.0,102432.3,95131.9,121453.6,112426.4,102635.2,110197.4,134198.6,113301.1,131592.0,99158.5,157470.2,179419.5,141130.5,169229.9,179583.6,218860.4,206809.1,279791.6,339699.4,517736.0],"cum_vol":[425317.6,682959.3,934072.1,1135953.4,1391303.2,1587192.6,1774197.4,1934076.6,2096064.3,2255494.9,2422278.0,2541110.9,2726641.8,2874971.3,3062570.8,3249187.8,3367400.6,3485115.2,3646153.1,3760938.7,3896744.7,4029937.9,4139920.6,4255735.1,4359091.6,4466245.8,4578313.0,4684547.4,4798370.3,4928696.9,5057310.7,5156605.4,5274439.0,5369488.3,5475175.1,5588194.6,5692128.8,5785741.0,5868752.1,5944029.6,6053013.4,6148573.6,6218860.4,6342167.1,6455797.1,6543926.4,6627107.4,6744315.6,6812347.8,6873628.9,6984531.0,7072390.4,7165774.4,7250447.4,7325378.0,7386462.7,7470115.5,7560436.9,7675768.4,7761759.1,7873274.6,7965772.9,8071723.0,8142027.8,8247686.6,8312606.9,8397247.1,8470933.1,8563371.4,8627926.1,8705487.2,8791269.9,8880557.6,8993171.0,9049257.4,9147274.9,9204885.6,9280001.4,9357352.3,9421620.4,9475390.2,9530548.4,9617064.3,9694501.7,9747606.6,9815820.2,9909026.4,9977834.1,10056547.9,10156967.3,10255158.3,10327900.2,10398634.3,10480323.1,10557043.3,10666819.6,10751711.2,10820937.9,10896834.3,10985999.9,11048587.5,11122377.7,11172887.1,11264757.1,11386173.4,11470014.9,11567040.9,11651487.2,11709959.9,11768847.6,11835421.9,11926311.1,11979474.6,12162903.3,12267475.4,12339870.0,12426597.1,12496172.4,12572572.4,12673845.4,12736482.6,12837654.1,12930243.9,12992627.2,13072908.4,13142717.4,13214202.4,13274513.1,13382389.6,13444712.1,13504256.4,13576650.9,13637833.8,13721172.6,13773686.7,13857679.1,13904602.7,13951356.8,14001617.1,14041553.1,14086996.3,14125214.4,14189502.4,14243746.8,14283627.0,14317927.9,14381849.7,14440085.4,14485436.9,14538396.6,14594782.3,14651702.4,14691210.4,14731171.0,14764345.3,14794080.7,14843647.9,14888568.4,14915010.5,14968076.6,14994812.7,15016131.0,15053830.5,15091093.1,15127458.4,15161812.3,15200636.8,15275044.8,15340766.5,15385910.3,15432107.6,15475052.1,15519895.6,15573378.1,15613414.8,15645196.4,15673102.3,15841790.3,15880725.4,15909087.8,15949034.6,15976371.1,16003237.6,16036673.4,16067275.7,16100492.4,16136125.4,16333822.9,16631718.2,16794630.3,16954276.3,17104997.1,17208379.5,17315966.7,17426394.1,17529350.4,17612491.0,17669401.4,17737047.1,17836073.1,17925124.6,18018316.5,18119742.5,18211614.7,18275335.9,18413786.7,18535009.6,18633068.8,18727649.0,18844876.1,18945491.0,19012488.8,19057515.4,19132249.5,19199420.1,19284714.0,19344702.1,19395407.9,19456730.2,19495824.5,19593361.6,19654232.2,19727208.8,19802076.2,19905082.0,19986168.9,20092671.7,20167093.2,20248288.4,20324596.8,20391494.0,20471953.7,20534591.5,20653445.4,20732110.1,20810399.6,20853641.0,20898069.0,20963811.5,21043355.9,21102296.6,21150645.6,21198651.6,21294576.6,21323119.6,21358041.2,21407124.7,21446302.1,21487932.2,21530637.0,21590927.7,21650902.1,21689000.1,21755444.3,21801011.6,21852265.5,21892244.3,21936152.4,21966327.9,22008378.5,22051859.9,22095145.9,22127772.1,22186258.2,22224826.8,22259446.7,22287870.5,22344923.9,22394972.4,22458716.4,22500034.1,22537365.7,22575239.5,22620657.0,22651288.0,22702830.1,22764632.2,22841361.5,22911077.9,22991346.7,23052675.1,23107063.0,23176421.3,23231181.1,23285571.8,23348313.7,23450801.0,23524013.1,23576639.5,23627447.1,23710810.5,23786438.3,23861034.3,23929850.1,23984156.4,24030674.9,24088259.6,24159411.1,24213752.9,24268467.0,24330810.6,24385493.2,24444951.9,24503527.4,24562106.7,24639909.9,24703000.3,24807089.0,24857801.6,24961827.4,25007589.7,25046052.9,25128360.4,25183482.9,25255447.1,25346017.6,25402057.4,25497593.1,25561712.9,25626313.1,25677879.9,25722563.4,25788262.6,25859003.9,25917387.1,25986917.5,26055560.1,26103477.9,26146427.3,26254987.0,26323611.6,26386603.7,26518210.8,26584540.3,26663214.2,26717480.4,26796781.0,26857190.5,26920581.8,26973531.5,27051299.4,27111113.8,27196082.7,27268614.6,27363320.3,27446156.4,27501436.3,27582502.5,27661736.6,27754891.9,27881217.3,27959346.5,28044309.1,28124669.3,28189305.3,28257117.5,28330507.6,28419796.9,28504779.6,28596376.6,28712326.2,28819644.1,28884628.0,28992359.3,29082211.4,29204129.0,29288611.6,29380799.1,29491105.4,29596040.4,29698472.7,29793604.6,29915058.2,30027484.6,30130119.8,30240317.1,30374515.8,30487816.9,30619408.9,30718567.4,30876037.6,31055457.1,31196587.6,31365817.6,31545401.2,31764261.6,31971070.7,32250862.4,32590561.7,33108297.7],"abs_move_pct":[0.8896,1.1336,1.7511,1.7399,1.6533,1.7282,1.7149,1.7065,1.6874,1.5986,1.5533,1.3608,1.2091,1.2453,1.3056,1.5851,1.4109,1.5474,1.6462,1.7606,1.7799,1.8486,1.8722,1.7695,1.6895,1.796,1.9096,1.8379,1.8003,1.7936,1.7889,1.9422,1.8502,1.9371,1.983,2.0589,1.9815,1.9918,2.0201,2.188,2.2161,2.201,2.1809,2.1456,2.1044,2.2053,2.2073,2.1616,2.2988,2.2546,2.36,2.2523,2.3409,2.3174,2.3705,2.4138,2.3268,2.2869,2.2885,2.1441,2.0668,2.0146,1.9921,2.1055,2.0871,2.0434,2.0452,1.9871,2.0601,2.0562,2.0205,2.0847,2.0915,2.0601,2.0617,2.2374,2.224,2.2786,2.2296,2.2792,2.2818,2.3084,2.3569,2.4269,2.4203,2.3935,2.3935,2.413,2.4032,2.4172,2.406,2.3422,2.4582,2.4152,2.3623,2.4898,2.4074,2.3655,2.3947,2.5229,2.5373,2.4915,2.5293,2.6391,2.801,2.7523,2.696,2.6653,2.5685,2.5042,2.5502,2.5697,2.5849,2.6241,2.5328,2.5207,2.6126,2.5247,2.5157,2.497,2.3581,2.4138,2.3947,2.4156,2.3897,2.3889,2.3508,2.2864,2.2513,2.1544,2.2735,2.2544,2.3478,2.1928,2.1234,2.0363,2.1251,1.9976,1.9345,1.9146,1.8497,1.8762,2.0019,1.9985,1.9382,1.9258,1.9423,1.9374,1.9514,1.9703,1.9535,2.0386,2.0428,1.9522,1.9567,1.8873,1.8899,1.9026,1.9838,1.9935,2.014,2.009,2.0424,2.0305,2.0744,2.1448,2.1053,2.0596,2.106,2.1061,2.0511,2.0149,1.945,2.1003,2.0855,2.0266,2.0574,2.3299,2.3912,2.4114,2.3614,2.3571,2.3408,2.3454,2.352,2.3137,2.3486,3.8501,3.3623,3.3373,3.2107,3.0825,3.273,3.3245,3.2716,3.2322,3.1979,3.2068,3.1949,3.3679,3.3486,3.4765,3.4555,3.5324,3.5969,3.5757,3.6314,3.5707,3.5777,3.6202,3.6322,3.6328,3.7738,3.8668,3.8805,3.9993,3.9355,3.9427,3.9422,3.9357,3.8989,3.8504,3.9585,4.0504,4.281,4.2287,4.2322,4.2288,4.0834,3.9689,4.0128,4.0178,3.8989,3.8758,3.6749,3.6709,3.7457,3.6263,3.577,3.5224,3.6595,3.6215,3.6142,3.5462,3.487,3.5091,3.6039,3.6462,3.748,3.865,3.8935,3.9396,3.9549,3.9647,4.0491,4.0729,4.1296,4.0414,4.0372,4.0437,4.1179,4.0116,4.0766,4.1784,4.1492,4.1601,4.1373,4.1394,4.1361,4.0807,4.0987,4.1955,4.1615,4.096,4.0898,4.0925,4.1211,4.1514,4.1502,4.2583,4.3403,4.3426,4.4569,4.465,4.5389,4.5505,4.5064,4.535,4.5871,4.5593,4.6263,4.6045,4.5798,4.5799,4.4771,4.5128,4.4964,4.5817,4.5512,4.6035,4.7483,4.5728,4.4205,4.3189,4.3557,4.3794,4.4361,4.5249,4.5188,4.5279,4.5241,4.5152,4.6,4.5423,4.456,4.5168,4.4379,4.5053,4.5224,4.5004,4.567,4.4857,4.5686,4.6485,4.6721,4.7142,4.6738,4.6474,4.7038,4.801,4.8244,4.8383,4.8695,4.9138,4.9776,5.0178,5.0728,4.976,4.9909,4.9749,5.0126,4.9097,4.9054,4.9514,5.0143,5.0195,5.0234,5.047,4.9617,5.0913,5.1673,5.199,5.2244,5.2417,5.2874,5.3363,5.433,5.4963,5.5299,5.4862,5.5019,5.5103,5.5256,5.52,5.5338,5.465,5.4602,5.5091,5.551,5.5756,5.6128,5.4582,5.5676,5.607,5.463,5.446,5.2223,5.1599,5.2824,5.2075,5.3206,5.3168,5.2633,5.3181,5.423,5.3679,5.3759,5.4037,5.3213,5.3721],"open5_vol":1391303.2,"days":14,"atr14":1.4966857142857144,"adv14":37308275,"avg_range_pct14":9.953,"prev_close":13.56,"prev_high":13.65,"prev_low":12.69,"high_20d":18.21,"ref_5d_high":15.29,"ref_5d_low":12.42,"ref_5d_avg_high":14.03,"ref_5d_avg_low":12.9879,"ref_5d_avg_range":1.0421,"sr14":{"levels":[{"lo":11.815,"hi":12.11,"mid":11.9625,"touches":2,"last_touch_days_ago":11},{"lo":12.25,"hi":12.58,"mid":12.4167,"touches":3,"last_touch_days_ago":1},{"lo":12.69,"hi":12.9345,"mid":12.8122,"touches":2,"last_touch_days_ago":0},{"lo":13.1402,"hi":13.2,"mid":13.1701,"touches":2,"last_touch_days_ago":1},{"lo":13.65,"hi":13.8,"mid":13.7138,"touches":4,"last_touch_days_ago":0},{"lo":15.95,"hi":16.03,"mid":15.99,"touches":2,"last_touch_days_ago":5},{"lo":16.52,"hi":16.89,"mid":16.715,"touches":4,"last_touch_days_ago":7},{"lo":17.05,"hi":17.2584,"mid":17.1461,"touches":3,"last_touch_days_ago":6},{"lo":17.58,"hi":17.6399,"mid":17.6099,"touches":2,"last_touch_days_ago":7}],"high":18.21,"low":11.44,"atr":1.4967,"sessions":14,"tol":0.3742}}