{"symbol":"BZAI","for_date":"2025-10-07","built":"2026-09-30T17:33:04-04:00","sessions":["2025-09-17","2025-09-18","2025-09-19","2025-09-22","2025-09-23","2025-09-24","2025-09-25","2025-09-26","2025-09-29","2025-09-30","2025-10-01","2025-10-02","2025-10-03","2025-10-06"],"vol_per_min":[54265.0,13422.6,10461.4,11818.5,15496.8,29554.1,16708.8,18977.4,5795.9,7665.1,10352.8,31086.7,16849.6,21120.6,16799.1,17858.4,29262.9,14022.2,18467.9,19175.1,10718.8,24708.3,11494.6,15633.6,12036.1,13058.9,21076.6,8291.6,7207.1,10231.9,25240.5,11757.4,10515.4,8372.7,14431.8,7767.9,11173.4,15188.3,10821.2,5737.1,9923.0,7678.3,6231.6,7729.8,8346.2,4693.9,12564.1,4927.4,10478.0,10236.6,4869.1,11209.6,6842.4,10920.9,6322.6,8555.6,5448.8,6379.6,10756.9,10868.2,13280.5,14282.6,11147.4,7404.7,5834.3,18219.1,20785.2,7239.3,6465.1,4423.9,6228.6,6519.1,12034.9,8931.4,18503.6,16989.5,5878.6,5427.6,5526.6,14059.6,6350.1,5750.4,4451.5,2838.0,5664.1,4097.7,6184.4,5746.8,5139.2,2741.9,5256.8,4755.2,7808.7,3563.3,6844.5,6119.5,6064.0,6197.1,6412.8,4480.2,6443.5,3310.7,2733.8,2700.9,6026.4,3811.4,4911.3,5209.4,3128.6,8442.1,3506.0,5867.1,7213.9,4997.1,7668.8,8763.6,5143.2,3943.4,3975.4,4069.4,3366.4,10467.1,2717.6,10035.1,13441.2,6730.9,4112.3,5264.9,7688.6,4972.6,3411.1,7851.4,10675.8,5068.3,2954.5,8669.8,3192.4,5825.9,5497.9,5191.1,4519.1,2898.9,1909.9,4302.3,3145.8,7711.2,15345.8,3251.0,3989.4,5147.1,4136.2,6203.8,3170.2,3261.9,8828.5,2999.3,5068.2,3470.6,1530.7,4394.1,6021.5,4608.9,7307.8,5285.8,3244.6,3238.9,4504.9,3295.8,3273.1,3976.5,4714.2,5750.9,4192.6,5133.4,2177.6,3357.5,2888.6,6992.6,3110.9,2659.1,3142.6,6036.5,11149.9,5949.9,12033.0,11091.1,6735.5,5901.8,4275.6,6833.9,3402.3,1977.5,6426.2,3719.9,3380.4,2565.6,4243.4,3192.9,1175.2,3299.2,3443.1,6346.7,7120.4,6353.9,5131.6,3540.8,6410.9,5790.1,3536.3,5442.8,7020.0,4749.5,7615.1,3793.6,3700.1,5635.6,6293.6,3977.7,2885.0,4495.0,6458.2,9758.8,4365.7,3196.4,6347.9,4551.8,3002.9,4454.5,3545.6,1895.7,3084.8,5540.0,3317.9,4239.8,6447.7,3562.9,4609.4,10577.6,4698.4,3798.1,3558.5,7317.4,4641.1,7016.1,6657.4,5966.7,4808.6,9332.6,8290.0,7641.4,3810.1,3605.5,4779.3,5486.9,8843.1,7515.6,8976.5,4488.5,6522.6,11543.8,10410.4,4857.0,9409.1,4445.8,6629.3,3527.6,9156.1,3746.4,5162.4,4509.8,7686.6,6298.4,7888.4,13325.8,6596.4,7216.9,3470.4,5889.4,3899.1,4850.4,5937.6,4393.7,11749.1,6596.6,8495.9,4199.6,4579.9,6303.4,4151.8,7036.4,3879.1,5298.2,5801.9,4053.7,8101.9,4174.6,6044.6,5210.7,7600.6,4211.0,3161.3,3419.7,5156.9,5326.1,4165.6,5972.3,5537.1,2517.1,4300.8,7240.9,7151.2,5503.4,1750.0,2870.7,1798.0,5606.6,2894.5,2141.2,3293.6,2358.9,4839.9,3622.1,3696.0,5337.0,3272.3,4432.2,6017.9,3984.4,3294.4,2472.4,2845.6,5701.9,3840.1,8102.2,3986.6,5119.9,3245.3,3971.5,2981.5,5186.2,3923.9,1778.0,3543.0,4851.2,4485.4,9097.4,6560.6,10879.1,7780.8,4452.3,2830.3,3456.4,5150.6,8368.4,6410.4,3918.6,7034.7,6258.0,11549.1,10872.9,4202.4,5183.1,5519.4,8241.6,4165.2,3954.3,3196.6,3726.2,5283.9,6503.4,5352.3,4647.8,5713.4,10118.1,4609.0,7506.9,3727.4,4777.0,7968.9,8542.1,12452.1,10724.9,11503.5,20568.0,32079.6,20796.5,14171.4,24838.1,21026.5,36677.7],"cum_vol":[54265.0,67687.6,78148.9,89967.4,105464.2,135018.4,151727.1,170704.6,176500.5,184165.6,194518.4,225605.1,242454.6,263575.3,280374.4,298232.8,327495.6,341517.9,359985.8,379160.9,389879.6,414587.9,426082.5,441716.1,453752.3,466811.2,487887.9,496179.4,503386.6,513618.5,538859.0,550616.4,561131.8,569504.5,583936.3,591704.1,602877.5,618065.8,628887.0,634624.1,644547.1,652225.4,658456.9,666186.7,674532.9,679226.9,691791.0,696718.4,707196.4,717433.0,722302.1,733511.7,740354.1,751275.0,757597.6,766153.1,771601.9,777981.6,788738.5,799606.7,812887.2,827169.9,838317.2,845721.9,851556.2,869775.3,890560.5,897799.8,904264.9,908688.9,914917.5,921436.6,933471.5,942402.9,960906.6,977896.1,983774.6,989202.2,994728.9,1008788.4,1015138.6,1020889.0,1025340.5,1028178.5,1033842.6,1037940.4,1044124.7,1049871.5,1055010.7,1057752.6,1063009.4,1067764.6,1075573.3,1079136.6,1085981.1,1092100.6,1098164.6,1104361.6,1110774.4,1115254.6,1121698.1,1125008.9,1127742.6,1130443.5,1136469.9,1140281.4,1145192.6,1150402.1,1153530.7,1161972.9,1165478.9,1171345.9,1178559.9,1183556.9,1191225.7,1199989.4,1205132.6,1209075.9,1213051.4,1217120.7,1220487.1,1230954.2,1233671.9,1243707.0,1257148.2,1263879.1,1267991.4,1273256.3,1280944.9,1285917.6,1289328.6,1297180.0,1307855.8,1312924.1,1315878.6,1324548.4,1327740.7,1333566.6,1339064.6,1344255.6,1348774.8,1351673.7,1353583.6,1357885.9,1361031.6,1368742.9,1384088.6,1387339.6,1391329.1,1396476.1,1400612.4,1406816.1,1409986.4,1413248.3,1422076.8,1425076.1,1430144.3,1433614.9,1435145.6,1439539.6,1445561.1,1450170.1,1457477.9,1462763.6,1466008.3,1469247.2,1473752.1,1477047.9,1480321.0,1484297.5,1489011.7,1494762.6,1498955.3,1504088.7,1506266.4,1509623.9,1512512.4,1519505.1,1522616.0,1525275.1,1528417.7,1534454.2,1545604.1,1551554.1,1563587.1,1574678.2,1581413.7,1587315.5,1591591.1,1598425.1,1601827.4,1603804.9,1610231.1,1613950.9,1617331.4,1619896.9,1624140.4,1627333.3,1628508.5,1631807.7,1635250.9,1641597.6,1648717.9,1655071.9,1660203.5,1663744.3,1670155.2,1675945.3,1679481.6,1684924.4,1691944.4,1696693.9,1704309.0,1708102.6,1711802.7,1717438.3,1723731.9,1727709.6,1730594.6,1735089.6,1741547.9,1751306.6,1755672.4,1758868.7,1765216.6,1769768.4,1772771.4,1777225.9,1780771.4,1782667.1,1785751.9,1791291.9,1794609.9,1798849.6,1805297.4,1808860.3,1813469.7,1824047.3,1828745.6,1832543.7,1836102.2,1843419.6,1848060.7,1855076.8,1861734.2,1867700.9,1872509.5,1881842.1,1890132.1,1897773.5,1901583.6,1905189.1,1909968.4,1915455.3,1924298.4,1931813.9,1940790.4,1945278.9,1951801.5,1963345.3,1973755.6,1978612.6,1988021.8,1992467.6,1999096.9,2002624.4,2011780.6,2015526.9,2020689.4,2025199.1,2032885.8,2039184.1,2047072.5,2060398.3,2066994.7,2074211.6,2077682.0,2083571.4,2087470.5,2092320.9,2098258.5,2102652.2,2114401.3,2120997.9,2129493.7,2133693.4,2138273.3,2144576.7,2148728.5,2155764.9,2159644.1,2164942.3,2170744.1,2174797.9,2182899.7,2187074.4,2193119.0,2198329.7,2205930.4,2210141.4,2213302.6,2216722.4,2221879.2,2227205.3,2231370.9,2237343.2,2242880.3,2245397.4,2249698.2,2256939.1,2264090.3,2269593.6,2271343.6,2274214.4,2276012.4,2281618.9,2284513.4,2286654.6,2289948.3,2292307.1,2297147.1,2300769.1,2304465.1,2309802.1,2313074.4,2317506.6,2323524.5,2327508.9,2330803.4,2333275.7,2336121.3,2341823.1,2345663.3,2353765.5,2357752.1,2362871.9,2366117.2,2370088.7,2373070.2,2378256.4,2382180.4,2383958.4,2387501.4,2392352.6,2396838.0,2405935.4,2412496.1,2423375.2,2431156.0,2435608.3,2438438.6,2441894.9,2447045.6,2455414.0,2461824.4,2465743.0,2472777.7,2479035.7,2490584.9,2501457.7,2505660.1,2510843.3,2516362.6,2524604.2,2528769.4,2532723.7,2535920.4,2539646.6,2544930.4,2551433.8,2556786.1,2561433.9,2567147.2,2577265.3,2581874.3,2589381.2,2593108.6,2597885.6,2605854.5,2614396.6,2626848.7,2637573.6,2649077.1,2669645.1,2701724.6,2722521.1,2736692.6,2761530.7,2782557.2,2819234.9],"abs_move_pct":[0.5628,0.8199,0.9646,0.9879,0.904,0.9838,1.0369,1.0977,0.9604,1.0728,1.2173,1.9029,2.3217,2.774,2.7315,2.7928,3.0739,3.1211,3.2824,3.2376,3.2053,3.3193,3.4839,3.4323,3.3368,3.0731,3.082,3.1099,3.1504,3.1587,3.0618,3.1449,3.2533,3.2314,3.3262,3.2158,3.1265,3.152,3.1421,3.125,3.0879,2.9441,2.9116,2.9817,2.9514,3.006,2.9287,3.007,3.0109,3.2597,3.3584,3.376,3.3987,3.4091,3.4502,3.3816,3.4814,3.5334,3.541,3.573,3.7893,3.7373,3.6612,3.4683,3.6007,3.8142,3.8371,3.9018,3.9082,3.84,3.8152,3.8099,3.7067,3.6382,3.7502,3.8735,3.9612,3.9322,3.823,3.7393,3.9658,4.0321,4.1255,4.1854,4.2019,4.2292,4.178,4.2445,4.2822,4.3374,4.2069,4.1496,4.0791,4.0945,3.9605,3.8439,3.83,3.7256,3.6894,3.639,3.6584,3.7112,3.8297,3.8033,3.8291,3.9636,4.0858,4.0236,4.0037,3.9353,3.9305,4.0113,3.8653,3.7832,3.7794,3.6864,3.5634,3.5539,3.5564,3.5789,3.7306,3.7377,3.7081,3.7436,3.6485,3.6466,3.6078,3.6134,3.8081,3.8052,3.787,3.9524,3.9683,3.8757,4.0605,3.9587,3.9127,3.8536,3.9451,3.9545,3.903,3.7953,3.8149,3.9341,3.8389,3.8439,3.8464,3.9415,4.01,4.0083,3.9448,3.9325,4.0139,4.0004,4.0575,4.0381,4.2242,4.1213,4.1171,4.1635,4.0369,4.0611,4.2229,4.1327,4.0879,4.0544,4.185,4.2269,4.1782,4.1493,4.1581,4.1753,4.0759,4.1565,4.1501,4.1036,4.1314,4.2498,4.3025,4.2406,4.2786,4.2393,4.4143,4.4178,4.3945,4.4685,4.3234,4.2219,4.2973,4.3905,4.3853,4.3671,4.4914,4.5662,4.412,4.4331,4.4244,4.5212,4.5691,4.5476,4.6668,4.7635,4.7902,5.0003,5.0536,4.9409,4.878,4.9522,4.9887,5.0236,4.9793,4.9905,4.9843,4.8094,4.7443,4.6904,4.6868,4.7439,4.7483,4.7975,4.8724,4.9763,4.9418,4.9574,4.8099,4.7346,4.8747,4.917,4.9295,4.9143,4.871,4.8686,4.9343,4.8865,4.9572,5.0545,5.0056,4.9861,4.9713,4.9905,5.0538,4.9796,5.0423,5.2058,5.1607,5.1617,5.1819,5.2485,5.3771,5.3119,5.1686,5.176,5.1056,5.1753,5.2095,5.1587,5.1662,5.1225,5.1878,5.261,5.1714,5.1334,5.241,5.1187,5.0908,5.1099,5.1795,5.2979,5.1908,5.2834,5.2387,5.2789,5.4799,5.5612,5.5561,5.4742,5.4614,5.5283,5.5961,5.445,5.5064,5.3557,5.409,5.3975,5.4527,5.5415,5.5183,5.3754,5.3805,5.2783,5.3457,5.2781,5.3202,5.3555,5.3197,5.3752,5.3808,5.4075,5.481,5.3865,5.4666,5.5522,5.566,5.4869,5.3946,5.4264,5.284,5.2566,5.2431,5.2251,5.2323,5.3046,5.2683,5.2298,5.4138,5.526,5.4593,5.5595,5.4245,5.4808,5.5013,5.6236,5.6354,5.8617,5.7532,5.7107,5.6521,5.6805,5.6532,5.6516,5.7454,5.6595,5.5826,5.4294,5.3509,5.2682,5.2425,5.2633,5.2266,5.1938,5.2642,5.3144,5.3109,5.3486,5.288,5.1191,5.043,4.978,4.9423,4.9456,4.9605,4.9399,4.8554,4.8464,4.7202,4.7111,4.9031,4.9673,5.1046,4.9367,4.983,5.0488,5.1397,5.1723,5.2646,5.3105,5.3263,5.316,5.3676,5.3408,5.326,5.3861,5.345,5.2803,5.3028,5.3422,5.3196,5.326,5.2711,5.2992,5.207,5.3294,5.3184,5.1096,5.0907,4.9015,4.9008,4.9127,4.8263,4.794],"open5_vol":105464.2,"days":14,"atr14":0.41133571428571425,"adv14":4135175,"avg_range_pct14":10.875,"prev_close":5.05,"prev_high":5.27,"prev_low":4.04,"high_20d":5.27,"ref_5d_high":5.27,"ref_5d_low":3.325,"ref_5d_avg_high":4.0184,"ref_5d_avg_low":3.539,"ref_5d_avg_range":0.4794,"sr14":{"levels":[{"lo":3.29,"hi":3.35,"mid":3.3308,"touches":6,"last_touch_days_ago":3},{"lo":3.4,"hi":3.5,"mid":3.4633,"touches":3,"last_touch_days_ago":2},{"lo":3.55,"hi":3.65,"mid":3.6034,"touches":7,"last_touch_days_ago":1},{"lo":3.67,"hi":3.6718,"mid":3.6709,"touches":2,"last_touch_days_ago":4},{"lo":3.8,"hi":3.8,"mid":3.8,"touches":2,"last_touch_days_ago":6},{"lo":3.92,"hi":4.0,"mid":3.97,"touches":3,"last_touch_days_ago":1},{"lo":4.04,"hi":4.045,"mid":4.0425,"touches":2,"last_touch_days_ago":0},{"lo":4.235,"hi":4.29,"mid":4.2625,"touches":2,"last_touch_days_ago":6}],"high":5.27,"low":3.29,"atr":0.4113,"sessions":14,"tol":0.1028}}