{"symbol":"CORZ","for_date":"2025-08-08","built":"2026-09-30T17:43:28-04:00","sessions":["2025-07-21","2025-07-22","2025-07-23","2025-07-24","2025-07-25","2025-07-28","2025-07-29","2025-07-30","2025-07-31","2025-08-01","2025-08-04","2025-08-05","2025-08-06","2025-08-07"],"vol_per_min":[169147.1,81060.6,55135.0,79910.6,66941.1,46497.3,70543.1,38006.1,101765.9,104704.4,73345.3,74109.4,51690.8,47851.7,32433.1,104335.4,57425.8,45716.1,40797.9,49018.8,91199.1,66272.6,50815.6,57797.7,61395.4,59273.0,53245.6,51037.9,56858.4,40768.4,57964.9,81661.6,42116.9,50980.5,43686.9,54213.9,39595.6,46179.3,57875.1,37015.7,45140.1,41247.8,31166.8,64685.1,26038.2,33081.1,48844.9,46401.3,106216.3,66117.6,45568.1,44140.7,29665.9,34336.4,30177.6,60554.7,26970.5,51799.1,36659.1,22664.1,32517.4,37914.4,71625.7,39848.8,34511.3,38834.3,28490.7,25444.1,29222.9,37028.4,38276.9,35720.3,26635.9,28982.8,41100.1,50390.1,28808.4,52341.8,22413.6,40138.2,29097.4,32734.1,45751.3,45442.1,26379.5,22997.0,29289.4,39208.8,38095.8,47618.1,26783.4,30211.2,30507.9,31179.0,31197.0,21256.5,21655.0,25275.7,26181.8,28711.9,20006.1,22595.4,22209.4,19722.9,25546.8,20099.7,29173.1,30956.9,28286.5,17570.8,21469.4,14388.9,28469.6,19871.6,15951.5,22461.4,28345.8,24290.1,31941.9,19199.8,21287.9,17833.7,20030.9,18348.0,27808.4,15535.1,18899.4,13739.4,20041.9,15905.8,16159.6,15307.4,23638.0,21926.4,14846.2,24208.8,22593.6,33123.3,20741.7,18188.4,20049.1,20418.9,14475.9,28270.2,13510.0,14254.4,18259.4,20506.1,21745.9,21165.9,11647.9,16748.1,13261.9,24038.3,43630.1,26397.7,22872.4,23525.1,17352.9,19677.0,28283.2,24612.6,12664.6,31628.5,16851.9,25833.8,28191.1,31846.7,19438.1,16992.7,16616.0,24931.9,12211.6,23988.1,18335.9,19634.9,25713.3,39111.6,20810.8,17716.3,23341.1,14007.6,22518.9,25731.4,24378.7,20707.0,18817.4,16043.1,18592.9,24183.0,25103.5,23318.3,15241.7,19831.2,9238.4,19156.1,27555.9,21407.1,22022.4,12110.9,12938.6,15971.9,14921.8,25917.4,10832.9,11820.5,13780.3,14040.6,16070.4,21006.3,38780.9,15694.6,12792.7,10112.1,15342.2,25256.9,16302.6,14382.1,17234.8,15954.6,13982.9,19758.9,15997.2,17760.1,29395.0,44833.5,23303.9,20315.7,23399.6,15466.9,14082.5,18257.1,19969.4,10877.9,63788.1,22293.4,31837.1,42051.4,28160.1,18024.6,22594.3,24237.5,21526.1,22104.6,15046.6,16575.7,18196.5,22104.2,22814.4,24108.6,13271.5,9045.5,17042.6,31417.4,17542.6,12665.6,26753.3,19631.4,24473.7,34056.2,23492.4,28803.4,31013.8,20492.1,18222.9,18423.6,13243.4,20838.7,10796.5,18393.4,81197.4,22830.0,18503.6,16372.2,11781.4,26865.8,8586.1,26751.6,18889.1,13958.6,13640.9,33702.1,22506.1,19561.9,14142.7,15661.1,16594.4,16026.7,17877.9,18170.8,17105.4,21366.4,13812.1,16583.8,25154.1,16762.9,12743.5,12978.1,17768.9,19553.7,18133.3,11508.9,16037.5,27081.9,20604.1,12135.4,17813.8,14914.3,16948.9,15314.3,15885.3,11874.4,13239.4,22475.8,23708.6,24972.4,12901.4,24456.1,17286.9,18321.9,15910.6,22927.1,22951.6,18909.6,14108.4,21239.7,23859.0,19266.3,22171.9,21014.8,16062.0,23457.7,21376.0,21571.8,23912.7,20622.4,20193.6,18318.8,20498.1,19305.4,24951.7,20679.7,22227.4,31030.9,22417.7,16814.6,27261.7,21850.6,27712.5,26801.0,26327.4,29393.4,17152.6,22129.4,18722.0,26385.4,20815.1,22050.6,26832.1,24860.0,30966.2,36992.0,33771.3,32383.1,27630.1,22591.7,27449.4,23292.7,35578.9,35760.3,32133.2,39392.1,34492.3,24514.6,32552.9,33511.1,35172.2,36215.4,50942.1,51280.6,74333.3,68663.3,57893.9,76433.4,93971.1,152852.6,94832.4,132297.6,190007.7,328739.8],"cum_vol":[169147.1,250207.6,305342.6,385253.3,452194.4,498691.7,569234.8,607240.9,709006.8,813711.1,887056.4,961165.8,1012856.6,1060708.3,1093141.4,1197476.8,1254902.6,1300618.7,1341416.6,1390435.4,1481634.6,1547907.1,1598722.7,1656520.4,1717915.8,1777188.8,1830434.4,1881472.3,1938330.7,1979099.1,2037064.1,2118725.6,2160842.6,2211823.1,2255509.9,2309723.8,2349319.4,2395498.6,2453373.8,2490389.5,2535529.6,2576777.4,2607944.2,2672629.3,2698667.5,2731748.6,2780593.5,2826994.8,2933211.1,2999328.6,3044896.7,3089037.4,3118703.3,3153039.6,3183217.3,3243772.0,3270742.5,3322541.6,3359200.8,3381864.9,3414382.3,3452296.7,3523922.4,3563771.2,3598282.5,3637116.8,3665607.5,3691051.6,3720274.4,3757302.9,3795579.8,3831300.1,3857935.9,3886918.7,3928018.9,3978408.9,4007217.4,4059559.1,4081972.7,4122110.9,4151208.4,4183942.5,4229693.8,4275135.9,4301515.4,4324512.4,4353801.9,4393010.6,4431106.4,4478724.5,4505507.9,4535719.1,4566227.0,4597406.0,4628603.0,4649859.5,4671514.5,4696790.2,4722972.0,4751683.9,4771690.1,4794285.4,4816494.9,4836217.7,4861764.5,4881864.2,4911037.4,4941994.2,4970280.7,4987851.5,5009320.9,5023709.8,5052179.4,5072051.0,5088002.5,5110463.9,5138809.7,5163099.9,5195041.7,5214241.5,5235529.4,5253363.1,5273394.0,5291742.0,5319550.4,5335085.6,5353984.9,5367724.3,5387766.2,5403672.0,5419831.6,5435139.0,5458777.0,5480703.4,5495549.6,5519758.4,5542351.9,5575475.2,5596216.9,5614405.3,5634454.4,5654873.4,5669349.3,5697619.5,5711129.5,5725383.9,5743643.3,5764149.4,5785895.3,5807061.2,5818709.1,5835457.3,5848719.1,5872757.4,5916387.5,5942785.2,5965657.6,5989182.7,6006535.6,6026212.6,6054495.8,6079108.4,6091773.1,6123401.6,6140253.5,6166087.3,6194278.4,6226125.1,6245563.2,6262555.9,6279171.9,6304103.9,6316315.4,6340303.6,6358639.5,6378274.4,6403987.7,6443099.4,6463910.1,6481626.4,6504967.6,6518975.2,6541494.1,6567225.4,6591604.1,6612311.1,6631128.6,6647171.7,6665764.6,6689947.6,6715051.1,6738369.4,6753611.1,6773442.3,6782680.6,6801836.7,6829392.6,6850799.7,6872822.1,6884933.1,6897871.7,6913843.6,6928765.4,6954682.9,6965515.8,6977336.3,6991116.6,7005157.1,7021227.6,7042233.9,7081014.7,7096709.3,7109502.0,7119614.1,7134956.3,7160213.2,7176515.8,7190897.9,7208132.6,7224087.3,7238070.1,7257829.1,7273826.3,7291586.4,7320981.4,7365814.9,7389118.9,7409434.6,7432834.1,7448301.1,7462383.6,7480640.6,7500610.0,7511487.9,7575276.0,7597569.4,7629406.5,7671457.9,7699617.9,7717642.6,7740236.9,7764474.4,7786000.4,7808105.1,7823151.6,7839727.4,7857923.9,7880028.1,7902842.4,7926951.0,7940222.5,7949268.0,7966310.6,7997728.1,8015270.7,8027936.4,8054689.6,8074321.1,8098794.8,8132851.0,8156343.4,8185146.8,8216160.6,8236652.6,8254875.6,8273299.1,8286542.6,8307381.3,8318177.8,8336571.2,8417768.6,8440598.6,8459102.2,8475474.4,8487255.9,8514121.6,8522707.7,8549459.3,8568348.4,8582306.9,8595947.8,8629649.9,8652156.0,8671717.9,8685860.6,8701521.7,8718116.1,8734142.9,8752020.8,8770191.6,8787297.0,8808663.4,8822475.5,8839059.3,8864213.4,8880976.4,8893719.9,8906698.0,8924466.9,8944020.6,8962153.9,8973662.8,8989700.3,9016782.2,9037386.4,9049521.8,9067335.6,9082249.9,9099198.7,9114513.0,9130398.3,9142272.7,9155512.1,9177987.9,9201696.5,9226668.9,9239570.4,9264026.5,9281313.4,9299635.4,9315545.9,9338473.0,9361424.6,9380334.1,9394442.6,9415682.3,9439541.3,9458807.6,9480979.5,9501994.3,9518056.3,9541514.0,9562890.0,9584461.8,9608374.5,9628996.9,9649190.4,9667509.2,9688007.4,9707312.8,9732264.5,9752944.2,9775171.6,9806202.5,9828620.2,9845434.9,9872696.6,9894547.1,9922259.6,9949060.6,9975388.1,10004781.5,10021934.1,10044063.5,10062785.5,10089170.9,10109986.1,10132036.6,10158868.8,10183728.8,10214695.0,10251687.0,10285458.3,10317841.4,10345471.4,10368063.1,10395512.6,10418805.3,10454384.1,10490144.4,10522277.6,10561669.7,10596162.0,10620676.6,10653229.4,10686740.5,10721912.7,10758128.1,10809070.1,10860350.7,10934684.0,11003347.3,11061241.1,11137674.5,11231645.6,11384498.3,11479330.6,11611628.2,11801635.9,12130375.7],"abs_move_pct":[0.436,0.6168,0.7243,0.6765,0.8204,0.7665,0.813,0.8624,1.1605,1.024,0.8843,0.9018,0.8131,0.8775,0.8467,0.9947,0.9675,0.9973,1.0291,1.0373,1.1888,1.2299,1.245,1.3263,1.3522,1.375,1.433,1.4111,1.5205,1.4763,1.3774,1.1503,1.1053,1.1549,1.1305,1.226,1.2509,1.1835,1.1038,1.1223,1.2068,1.1984,1.1824,1.1784,1.1651,1.2021,1.0876,1.0653,1.0759,1.1662,1.2139,1.2024,1.1309,1.0917,1.1261,1.0203,1.1393,1.1265,1.1635,1.1768,1.203,1.2134,1.1925,1.2519,1.2218,1.1566,1.1033,1.1575,1.128,1.1398,1.1242,1.1275,1.194,1.1596,1.229,1.2937,1.2457,1.2725,1.3362,1.3641,1.3366,1.3156,1.3059,1.2866,1.3077,1.3013,1.2809,1.3285,1.2501,1.2169,1.1358,1.1362,1.1753,1.1472,1.1582,1.2165,1.2103,1.2987,1.2948,1.2915,1.2994,1.2997,1.3317,1.3628,1.3774,1.4379,1.4113,1.4393,1.4388,1.3889,1.4061,1.4251,1.4465,1.4675,1.4794,1.5195,1.5013,1.4327,1.3856,1.3825,1.3545,1.4071,1.3608,1.395,1.3772,1.4551,1.3952,1.4328,1.4004,1.3871,1.4189,1.4247,1.5074,1.4336,1.4071,1.3345,1.321,1.31,1.3387,1.3639,1.4087,1.3868,1.4603,1.4129,1.3791,1.3697,1.3574,1.3426,1.3315,1.3017,1.3548,1.3849,1.3832,1.4077,1.3623,1.3939,1.3753,1.359,1.3882,1.4163,1.4627,1.4081,1.382,1.3804,1.3568,1.3698,1.3408,1.3146,1.3029,1.274,1.2811,1.2818,1.2317,1.1734,1.1728,1.214,1.1871,1.2364,1.2485,1.2154,1.2685,1.2456,1.265,1.2579,1.3067,1.3338,1.2453,1.3001,1.3093,1.2644,1.2185,1.3253,1.2884,1.2631,1.2623,1.3244,1.3048,1.274,1.2833,1.2452,1.226,1.1983,1.2043,1.2382,1.2428,1.2668,1.2243,1.2457,1.2882,1.296,1.2699,1.2839,1.3209,1.3066,1.3177,1.3128,1.3432,1.3605,1.4081,1.3597,1.3837,1.3439,1.3436,1.3132,1.3581,1.3631,1.3684,1.4137,1.4028,1.4335,1.4476,1.4501,1.4222,1.4453,1.3529,1.3214,1.3849,1.4855,1.3973,1.4576,1.398,1.4161,1.347,1.3915,1.4332,1.4611,1.4553,1.5187,1.4939,1.4517,1.4504,1.4539,1.4606,1.4578,1.4225,1.4615,1.4717,1.4576,1.499,1.5107,1.4893,1.5392,1.4984,1.4325,1.3953,1.3552,1.3824,1.3662,1.3517,1.3391,1.3947,1.4163,1.4399,1.393,1.3812,1.39,1.3851,1.4127,1.4591,1.4598,1.469,1.4361,1.4613,1.4067,1.4006,1.3869,1.4009,1.3706,1.3826,1.4035,1.3608,1.433,1.427,1.3996,1.423,1.4517,1.4537,1.4647,1.4036,1.4234,1.4473,1.4665,1.4297,1.3579,1.3173,1.3094,1.3495,1.3515,1.3369,1.3905,1.3359,1.296,1.2439,1.2275,1.2058,1.1947,1.1534,1.1424,1.1607,1.2039,1.2574,1.2454,1.2811,1.2726,1.2809,1.2434,1.2534,1.2525,1.2831,1.2877,1.3913,1.392,1.3785,1.4198,1.4045,1.4159,1.4102,1.4113,1.4501,1.4921,1.5164,1.4877,1.4316,1.4056,1.4227,1.4214,1.4654,1.3976,1.4133,1.4057,1.4499,1.4561,1.5151,1.5569,1.5635,1.5142,1.5159,1.4623,1.4545,1.4723,1.4188,1.4664,1.4569,1.4792,1.459,1.4465,1.4616,1.4929,1.5762,1.5698,1.6142,1.5782,1.6055,1.5882,1.5948,1.5978,1.5535,1.5305,1.5237,1.446,1.4223,1.4537,1.4405,1.4834,1.5037,1.5238,1.5499,1.6115,1.5572,1.5797],"open5_vol":452194.4,"days":14,"atr14":0.6559999999999996,"adv14":13225398,"avg_range_pct14":4.529,"prev_close":14.35,"prev_high":14.54,"prev_low":13.95,"high_20d":14.54,"ref_5d_high":14.54,"ref_5d_low":12.595,"ref_5d_avg_high":13.902,"ref_5d_avg_low":13.281,"ref_5d_avg_range":0.621,"sr14":{"levels":[{"lo":12.595,"hi":12.72,"mid":12.675,"touches":3,"last_touch_days_ago":3},{"lo":12.85,"hi":12.88,"mid":12.865,"touches":2,"last_touch_days_ago":7},{"lo":13.26,"hi":13.38,"mid":13.3268,"touches":6,"last_touch_days_ago":2},{"lo":13.48,"hi":13.62,"mid":13.5333,"touches":3,"last_touch_days_ago":8},{"lo":13.66,"hi":13.82,"mid":13.75,"touches":6,"last_touch_days_ago":1},{"lo":13.84,"hi":13.95,"mid":13.91,"touches":3,"last_touch_days_ago":0},{"lo":14.09,"hi":14.14,"mid":14.1067,"touches":3,"last_touch_days_ago":1}],"high":14.54,"low":12.595,"atr":0.656,"sessions":14,"tol":0.164}}