{"symbol":"BZAI","for_date":"2025-07-21","built":"2026-09-30T17:47:29-04:00","sessions":["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","2025-07-15","2025-07-16","2025-07-17","2025-07-18"],"vol_per_min":[72720.1,43835.7,21613.8,33957.8,37505.0,55869.5,41180.5,29500.5,26542.1,24246.9,22614.4,21638.4,14980.6,14648.5,16188.4,16956.5,8187.7,6659.8,16992.9,18347.5,11199.1,12308.5,7940.1,4288.7,4759.9,11747.6,6832.1,9341.5,12017.5,7780.9,10314.3,9037.1,7729.1,9017.7,32448.9,25018.1,11616.0,6458.5,22194.6,17631.6,12418.9,11278.1,14065.0,13340.1,5599.6,5535.4,6344.4,4003.2,7510.4,6864.9,7834.5,5587.1,2604.2,6510.3,9857.4,10296.1,3988.6,6476.1,6779.4,9149.7,9866.8,12032.6,6657.6,6081.1,5326.6,5030.0,9777.1,11856.5,7171.8,14183.1,9871.6,9761.5,5155.0,9148.1,7467.4,6101.1,3609.2,2443.3,3819.4,2766.0,2623.9,6390.0,8993.2,2432.3,6183.1,2120.5,6006.8,3914.1,3001.8,2740.8,2847.3,3130.2,2150.1,1668.4,3862.4,3232.9,4448.4,1870.2,1222.2,1892.7,1977.6,8977.7,10762.8,5379.2,3014.0,6769.8,3557.1,8289.9,2809.3,2364.6,3657.9,3232.1,9016.9,5278.3,3440.6,3547.9,3220.4,2003.8,7210.9,2740.3,5591.0,3407.2,2508.4,6365.2,4069.2,1193.3,3625.3,1777.5,2176.1,1390.3,3546.5,3586.6,3286.7,4382.2,4849.7,4108.9,3605.4,2339.6,2139.1,986.8,953.0,7963.9,1900.1,7456.3,3370.6,1966.1,3364.8,1454.6,2211.8,1736.1,6032.8,1903.7,2699.6,10257.6,4314.4,2287.9,4012.6,7596.1,11417.6,7203.7,3461.1,7507.5,5877.1,10831.9,12092.8,5714.8,7733.5,7504.9,3932.5,3909.6,4876.8,10441.1,10393.9,24847.8,17357.5,14643.3,5670.4,27833.6,10825.7,19603.1,26038.6,9859.2,16183.4,16382.9,18940.5,7321.9,8440.7,6916.4,9201.6,6301.6,4659.4,2735.9,4409.4,14060.6,4252.4,6282.3,5378.6,5067.9,5084.1,2736.9,7432.6,9417.1,4904.9,2983.8,2374.9,22389.5,10221.3,12816.2,6356.6,4404.5,5758.1,11916.6,16546.1,10285.9,25447.8,13287.1,10027.1,6527.6,24986.4,12284.5,13815.4,22926.7,8763.4,7674.0,8022.4,8548.7,9292.5,7645.5,3710.0,5122.6,2856.1,8155.4,14659.0,21853.4,16423.9,9032.4,7748.8,37791.3,32128.9,17931.1,17477.7,24093.0,12293.1,17255.1,7400.1,11136.8,19694.7,15055.9,5487.6,7753.5,8489.6,26870.1,10489.6,10283.4,5476.1,4236.9,2967.4,4892.1,2177.4,2207.9,2561.5,4193.1,10792.1,9608.7,11510.2,11012.1,8026.1,6642.5,7521.7,5743.4,7007.6,6178.0,5318.4,5076.5,6447.4,8509.7,5691.5,17955.9,8541.0,6809.4,12009.2,13116.5,14591.6,7220.9,4100.8,11833.5,6834.9,5883.6,8917.9,10098.7,2527.9,1836.4,1758.4,4671.1,2006.3,3783.0,2009.6,1533.2,3965.8,1519.3,2435.4,2931.0,4163.5,7691.4,12777.6,5598.6,2182.0,6961.1,8566.7,4845.9,5701.9,3033.0,3349.4,3168.4,1756.4,1598.4,815.3,21955.1,15264.5,5613.4,8064.8,3211.2,9328.5,14307.9,15934.6,6552.6,6411.8,6813.0,6235.2,2776.4,4180.9,7206.6,14161.4,17539.0,9190.4,5137.2,4800.9,8086.6,3776.1,4638.9,2908.5,4421.3,2914.2,2383.6,1464.0,6705.1,4243.1,2373.4,1411.4,2610.7,2634.6,1500.2,1586.2,1956.8,2033.9,2284.1,3344.0,5411.4,4699.1,5607.6,24733.3,10380.5,5857.6,5707.4,7082.4,5501.6,2956.0,1795.9,13263.6,5727.2,3754.7,1841.4,7072.9,10006.6,7447.7,4767.0,4054.4,4249.1,1710.9,6267.6,3591.0,4337.1,17007.1,5512.5,7865.5,9040.8,5609.3,9945.2,12988.2,13991.9],"cum_vol":[72720.1,116555.8,138169.6,172127.4,209632.4,265501.9,306682.4,336182.9,362724.9,386971.8,409586.1,431224.6,446205.1,460853.6,477042.0,493998.5,502186.2,508846.0,525838.9,544186.4,555385.5,567694.0,575634.1,579922.8,584682.7,596430.4,603262.5,612604.0,624621.5,632402.4,642716.6,651753.7,659482.8,668500.5,700949.4,725967.6,737583.6,744042.1,766236.6,783868.2,796287.1,807565.1,821630.1,834970.2,840569.8,846105.1,852449.6,856452.8,863963.2,870828.1,878662.6,884249.6,886853.9,893364.1,903221.5,913517.6,917506.2,923982.4,930761.8,939911.5,949778.3,961810.9,968468.5,974549.6,979876.2,984906.2,994683.3,1006539.8,1013711.6,1027894.6,1037766.3,1047527.8,1052682.8,1061830.9,1069298.3,1075399.4,1079008.6,1081451.9,1085271.3,1088037.3,1090661.2,1097051.2,1106044.4,1108476.7,1114659.9,1116780.4,1122787.1,1126701.2,1129703.0,1132443.8,1135291.1,1138421.3,1140571.4,1142239.9,1146102.2,1149335.1,1153783.6,1155653.8,1156876.0,1158768.7,1160746.4,1169724.1,1180486.9,1185866.1,1188880.1,1195649.9,1199206.9,1207496.8,1210306.1,1212670.7,1216328.6,1219560.6,1228577.6,1233855.9,1237296.5,1240844.4,1244064.7,1246068.5,1253279.4,1256019.6,1261610.6,1265017.9,1267526.2,1273891.4,1277960.6,1279153.9,1282779.2,1284556.7,1286732.9,1288123.1,1291669.6,1295256.2,1298542.9,1302925.1,1307774.9,1311883.7,1315489.1,1317828.7,1319967.9,1320954.6,1321907.6,1329871.5,1331771.6,1339227.9,1342598.6,1344564.6,1347929.4,1349384.1,1351595.9,1353331.9,1359364.7,1361268.4,1363968.0,1374225.6,1378540.0,1380827.9,1384840.5,1392436.6,1403854.3,1411058.0,1414519.1,1422026.6,1427903.7,1438735.6,1450828.4,1456543.1,1464276.6,1471781.5,1475714.0,1479623.6,1484500.4,1494941.4,1505335.3,1530183.1,1547540.6,1562183.9,1567854.2,1595687.9,1606513.6,1626116.6,1652155.3,1662014.5,1678197.9,1694580.9,1713521.4,1720843.3,1729284.0,1736200.4,1745402.0,1751703.6,1756362.9,1759098.8,1763508.1,1777568.7,1781821.1,1788103.4,1793482.0,1798549.9,1803634.0,1806370.9,1813803.5,1823220.6,1828125.4,1831109.2,1833484.1,1855873.6,1866094.9,1878911.1,1885267.7,1889672.2,1895430.4,1907347.0,1923893.1,1934179.0,1959626.8,1972913.9,1982941.1,1989468.7,2014455.1,2026739.6,2040554.9,2063481.6,2072245.1,2079919.1,2087941.4,2096490.1,2105782.6,2113428.1,2117138.1,2122260.7,2125116.8,2133272.2,2147931.2,2169784.6,2186208.6,2195240.9,2202989.7,2240781.0,2272909.9,2290841.0,2308318.7,2332411.7,2344704.8,2361959.9,2369359.9,2380496.7,2400191.4,2415247.3,2420734.9,2428488.4,2436977.9,2463848.0,2474337.6,2484621.0,2490097.1,2494334.1,2497301.5,2502193.6,2504370.9,2506578.8,2509140.3,2513333.4,2524125.5,2533734.2,2545244.4,2556256.5,2564282.6,2570925.1,2578446.8,2584190.1,2591197.8,2597375.8,2602694.2,2607770.7,2614218.1,2622727.8,2628419.3,2646375.2,2654916.2,2661725.6,2673734.9,2686851.4,2701442.9,2708663.8,2712764.6,2724598.1,2731432.9,2737316.6,2746234.4,2756333.1,2758861.0,2760697.4,2762455.8,2767126.9,2769133.1,2772916.1,2774925.8,2776459.0,2780424.8,2781944.1,2784379.4,2787310.4,2791473.9,2799165.4,2811942.9,2817541.6,2819723.6,2826684.6,2835251.4,2840097.3,2845799.2,2848832.2,2852181.6,2855350.1,2857106.5,2858704.9,2859520.2,2881475.4,2896739.9,2902353.3,2910418.1,2913629.3,2922957.8,2937265.6,2953200.3,2959752.9,2966164.6,2972977.6,2979212.9,2981989.2,2986170.1,2993376.8,3007538.2,3025077.2,3034267.6,3039404.9,3044205.8,3052292.4,3056068.4,3060707.4,3063615.9,3068037.1,3070951.4,3073334.9,3074798.9,3081504.0,3085747.1,3088120.4,3089531.9,3092142.6,3094777.1,3096277.4,3097863.6,3099820.4,3101854.2,3104138.4,3107482.4,3112893.7,3117592.8,3123200.4,3147933.7,3158314.2,3164171.9,3169879.3,3176961.7,3182463.4,3185419.4,3187215.3,3200478.9,3206206.1,3209960.8,3211802.2,3218875.1,3228881.7,3236329.4,3241096.4,3245150.8,3249399.9,3251110.8,3257378.4,3260969.4,3265306.5,3282313.6,3287826.1,3295691.6,3304732.4,3310341.7,3320286.9,3333275.1,3347267.0],"abs_move_pct":[1.7534,2.0298,2.1999,2.8411,3.3695,3.1274,2.9525,2.7269,2.9257,3.0499,2.7711,2.7671,3.0692,3.314,3.2863,2.8732,2.9505,2.8194,2.9057,3.2153,3.0521,3.0393,3.2181,3.4051,3.1954,3.0248,3.0588,3.2289,3.3246,3.3167,3.5185,3.3059,3.0963,3.2394,3.792,4.0332,3.7258,3.8652,4.1376,4.2721,4.1159,4.3147,4.1548,3.945,4.0624,4.1848,4.1864,4.2662,4.0246,4.1789,4.4387,4.2851,4.354,4.5758,4.5782,4.6566,4.5562,4.6117,4.7883,4.8717,4.6806,5.1707,4.8491,4.8868,5.0805,5.2574,5.0665,4.6541,4.5864,4.7289,4.8838,5.0681,4.9994,4.7152,4.8658,4.9542,4.7813,4.6588,4.8841,4.9017,4.8624,5.0024,5.1742,5.0315,5.1497,5.1906,5.2394,5.025,5.0335,5.0662,5.0677,5.3814,5.3147,5.3431,5.332,5.2932,5.1508,5.1463,5.2831,5.2165,5.2463,5.3146,5.5235,5.4985,5.6063,5.6016,5.5266,5.558,5.6378,5.5099,5.5307,5.3656,5.1472,5.2472,5.1974,5.2653,5.3629,5.3296,5.3827,5.2343,5.1411,4.8451,4.8664,5.2219,5.2689,5.3673,5.53,5.6044,5.4752,5.5338,5.4803,5.5856,5.6438,5.7092,6.0758,6.0359,6.0856,5.8082,5.7441,5.8018,5.7142,5.7966,5.7136,5.2513,5.2787,5.2168,5.4278,5.4183,5.343,5.3567,5.3562,5.2749,5.4413,5.4642,5.4256,5.394,5.4191,5.3255,5.1596,5.2711,5.3136,4.9781,5.0592,5.0468,5.0655,4.9635,5.0188,5.229,5.1709,5.2015,5.1988,4.963,4.7312,4.5826,4.7008,4.8341,4.8335,4.5854,4.4456,4.426,4.4399,4.4831,4.4181,4.5118,4.6146,4.5972,4.8633,4.7578,4.8625,4.7834,4.867,4.9169,4.9671,4.8524,4.8844,4.889,4.9479,5.0145,5.0197,5.1191,5.2863,5.2425,5.158,5.202,5.2022,4.9976,4.9805,5.0369,5.0486,5.1552,5.0578,5.024,4.5992,4.6657,4.588,4.6323,4.7866,4.7314,4.6035,4.7026,4.9065,5.0718,5.0915,5.0806,5.0263,5.1374,4.9494,4.9957,4.9456,4.9517,4.9546,4.9812,4.7858,4.7475,4.82,4.9362,4.8596,4.7989,4.675,4.7085,4.7601,4.5914,4.6446,4.7405,4.7433,4.7646,4.7088,4.6636,4.6323,4.6799,4.4801,4.8538,4.9296,4.8417,4.9529,4.9566,5.0214,5.0946,5.0287,4.9326,4.9655,4.952,4.8502,4.8363,4.8846,4.8835,4.8091,4.8677,4.8199,4.7557,4.8076,4.7965,4.8079,4.469,4.4555,4.4066,4.4851,4.4227,4.4176,4.3953,4.3799,4.5988,4.8646,4.8075,4.7997,4.8558,4.8101,4.7409,4.6569,4.7761,4.7834,4.7288,4.6256,4.5964,4.6139,4.8216,4.6999,4.7186,4.8681,4.8165,4.8504,4.8652,4.7693,4.8479,4.7863,4.7065,4.6583,4.6455,4.7603,4.7129,4.7279,4.7019,4.7579,4.7202,4.6862,4.8011,4.7996,4.4666,4.5305,4.664,4.4002,4.5239,4.4884,4.6906,4.6819,4.6222,4.4489,4.61,4.6331,4.6727,4.7013,5.0167,5.1545,5.3198,5.1715,5.2114,5.2064,5.0811,5.145,5.1307,5.0234,5.2448,5.1173,5.055,5.0435,5.1005,4.9976,5.0531,5.0784,5.1624,5.1992,5.3429,5.2717,5.4604,5.3974,5.4186,5.3319,5.3734,5.3431,5.3186,5.6939,5.6312,5.6176,5.7014,5.8137,5.8172,5.7951,5.7266,5.8477,5.8885,5.8911,5.8599,6.0127,5.9686,5.986,5.8264,5.8067,5.6825,5.7327,5.7393,5.6476,5.6856,5.4709,5.4343,5.3137,5.4505,5.5158,5.5589,5.5679,5.6301],"open5_vol":209632.4,"days":14,"atr14":0.4591142857142857,"adv14":6423730,"avg_range_pct14":11.913,"prev_close":4.81,"prev_high":5.44,"prev_low":4.13,"high_20d":5.44,"ref_5d_high":5.44,"ref_5d_low":2.67,"ref_5d_avg_high":3.488,"ref_5d_avg_low":3.04,"ref_5d_avg_range":0.448,"sr14":{"levels":[{"lo":2.67,"hi":2.78,"mid":2.7357,"touches":7,"last_touch_days_ago":2},{"lo":2.83,"hi":2.94,"mid":2.875,"touches":8,"last_touch_days_ago":1},{"lo":2.985,"hi":3.06,"mid":3.0186,"touches":7,"last_touch_days_ago":3},{"lo":3.2,"hi":3.2677,"mid":3.2339,"touches":2,"last_touch_days_ago":1}],"high":5.44,"low":2.53,"atr":0.4591,"sessions":14,"tol":0.1148}}