{"symbol":"CORZ","for_date":"2025-12-19","built":"2026-09-30T17:18:25-04:00","sessions":["2025-12-01","2025-12-02","2025-12-03","2025-12-04","2025-12-05","2025-12-08","2025-12-09","2025-12-10","2025-12-11","2025-12-12","2025-12-15","2025-12-16","2025-12-17","2025-12-18"],"vol_per_min":[110561.6,47434.2,32974.1,42352.0,31798.1,43740.2,38454.1,24412.5,35138.8,29753.9,32739.1,33929.3,28498.6,25888.2,28130.9,33327.1,32933.1,33848.4,49996.4,41311.1,45193.5,36197.5,37392.8,37621.8,33923.1,45951.3,33633.5,27878.1,71670.4,38582.1,43945.9,25420.0,21041.0,35598.1,31919.4,29502.9,24625.4,40151.1,37911.4,33223.3,24160.1,26099.9,35245.9,28186.1,20654.6,36911.7,22132.1,23726.2,14019.6,26564.9,23377.2,23211.4,32744.1,26360.1,19701.4,28853.5,28966.4,31866.9,31928.1,34188.4,34440.7,18273.3,28069.1,27209.3,16055.2,26699.9,19924.1,28679.1,21735.8,29405.3,30485.7,27847.6,24793.6,30450.9,34895.4,27222.8,18113.5,37202.6,27239.9,30141.6,46896.3,23295.6,16383.4,27147.1,25704.6,32291.3,24940.2,24863.9,36477.0,19689.3,23298.4,38788.4,31684.9,57615.4,25973.8,31826.9,25636.4,16295.2,16857.6,16224.0,29569.4,15025.1,68802.8,31756.1,18519.4,42215.7,21284.7,18900.1,26355.3,16185.5,19870.1,22432.2,34979.0,25488.9,23805.4,33050.9,12671.1,10572.0,20748.6,27549.5,30000.1,23715.6,23655.2,35424.6,21781.1,19780.6,37549.3,26239.2,16071.3,22177.2,16840.2,15651.1,13737.5,32978.4,15625.5,14256.6,18464.6,21687.9,15036.0,18215.9,17825.8,28487.2,19592.8,13204.9,24764.8,18778.1,12756.1,14674.3,12982.1,23871.9,16777.2,16535.1,15111.9,14637.6,13252.4,21206.9,12982.7,13003.6,9069.1,12766.8,20069.4,14370.0,19020.5,11013.0,15800.3,18966.8,14393.6,19522.9,22214.3,16338.6,18815.7,19872.6,16675.4,13966.1,16270.4,20112.6,16829.1,25859.9,12376.6,12691.8,23647.1,12621.5,17939.5,16618.9,11002.4,12469.3,21844.9,10881.9,17375.8,15633.6,18841.9,14285.1,15389.9,17225.8,21592.0,13751.5,16695.9,32135.1,34620.7,13500.3,10903.9,10474.1,13105.2,11674.7,11942.9,11679.5,16539.5,35770.6,18018.2,19927.4,36816.9,13311.6,22375.8,19321.6,16809.8,18115.2,24765.8,26522.3,14799.0,9958.1,15374.9,9077.9,15914.4,11688.6,10511.9,12718.9,9434.9,8529.0,11512.6,10771.4,11892.1,15503.4,11663.5,9024.9,15979.9,10941.9,6636.6,11209.4,12997.4,21296.4,12536.0,9677.3,9962.5,19788.5,8950.6,8275.2,11736.0,9633.2,10515.4,13723.0,11400.1,15348.1,16577.7,17357.8,12968.4,21323.7,26312.6,9364.1,14239.0,22920.3,20596.5,18797.3,18570.1,16262.9,11313.8,23511.5,14574.1,11398.5,14137.1,9782.4,22975.4,17755.8,13449.8,84527.4,19387.2,17553.2,20239.1,16002.9,16589.1,12883.3,16277.5,9851.8,9725.9,12868.0,9181.1,13813.1,11395.6,17667.6,23155.0,29924.7,20005.1,28853.3,34649.2,12621.2,12181.8,15344.0,20867.8,12761.4,15131.0,24779.5,19164.4,21092.1,20935.1,25391.9,20443.9,25704.4,49568.4,22123.8,18232.6,15498.7,28621.4,12680.7,18635.6,12977.6,16564.2,15021.9,19510.3,15033.8,15059.0,15175.3,17200.2,16968.0,16853.9,14565.4,15373.7,22058.9,25144.9,24178.9,28169.5,20475.4,47792.3,20623.7,22477.1,20121.7,22525.4,22570.9,18374.3,15362.5,23436.2,36402.6,26289.4,37691.4,26899.8,35453.9,19386.6,21183.0,28697.5,16168.9,21350.4,19768.0,20109.2,30911.1,23673.6,20194.5,21104.2,23835.8,34487.5,20997.1,30526.6,24476.5,41401.2,27282.4,25354.5,40651.7,40981.8,41121.7,25861.2,31993.9,30213.3,30167.4,37124.7,28627.7,32393.8,36446.5,66164.1,47467.4,38470.7,41290.8,45805.2,46580.2,71440.3,60031.9,69178.6,88383.2,145967.3,134255.4,101104.2,115559.2,177665.3,290950.1],"cum_vol":[110561.6,157995.9,190970.0,233322.0,265120.1,308860.4,347314.5,371727.0,406865.8,436619.6,469358.7,503288.0,531786.6,557674.9,585805.8,619132.9,652065.9,685914.4,735910.7,777221.8,822415.3,858612.8,896005.6,933627.4,967550.4,1013501.7,1047135.2,1075013.4,1146683.8,1185265.9,1229211.9,1254631.9,1275672.9,1311271.0,1343190.4,1372693.3,1397318.7,1437469.9,1475381.2,1508604.5,1532764.6,1558864.5,1594110.4,1622296.5,1642951.1,1679862.8,1701994.9,1725721.1,1739740.8,1766305.7,1789682.9,1812894.4,1845638.5,1871998.6,1891700.0,1920553.5,1949519.9,1981386.8,2013314.9,2047503.2,2081943.9,2100217.2,2128286.3,2155495.6,2171550.8,2198250.7,2218174.8,2246853.9,2268589.7,2297995.0,2328480.7,2356328.3,2381121.9,2411572.9,2446468.3,2473691.1,2491804.6,2529007.2,2556247.1,2586388.6,2633284.9,2656580.5,2672963.9,2700110.9,2725815.6,2758106.9,2783047.1,2807910.9,2844387.9,2864077.2,2887375.6,2926164.0,2957848.9,3015464.4,3041438.1,3073265.1,3098901.4,3115196.6,3132054.2,3148278.2,3177847.6,3192872.6,3261675.4,3293431.6,3311951.0,3354166.7,3375451.4,3394351.5,3420706.8,3436892.3,3456762.4,3479194.6,3514173.6,3539662.4,3563467.8,3596518.7,3609189.9,3619761.9,3640510.5,3668060.0,3698060.1,3721775.6,3745430.9,3780855.5,3802636.6,3822417.3,3859966.6,3886205.8,3902277.1,3924454.3,3941294.5,3956945.6,3970683.1,4003661.5,4019287.0,4033543.6,4052008.2,4073696.1,4088732.1,4106948.1,4124773.9,4153261.1,4172853.9,4186058.7,4210823.5,4229601.6,4242357.8,4257032.1,4270014.2,4293886.1,4310663.3,4327198.4,4342310.3,4356947.9,4370200.3,4391407.2,4404389.9,4417393.6,4426462.7,4439229.5,4459298.9,4473668.9,4492689.4,4503702.4,4519502.6,4538469.4,4552863.0,4572385.9,4594600.2,4610938.9,4629754.6,4649627.2,4666302.6,4680268.7,4696539.1,4716651.7,4733480.8,4759340.7,4771717.4,4784409.1,4808056.2,4820677.7,4838617.2,4855236.1,4866238.5,4878707.8,4900552.7,4911434.6,4928810.4,4944444.0,4963285.9,4977571.0,4992960.9,5010186.6,5031778.6,5045530.1,5062226.1,5094361.2,5128981.9,5142482.2,5153386.1,5163860.2,5176965.4,5188640.1,5200583.0,5212262.5,5228802.0,5264572.6,5282590.8,5302518.2,5339335.1,5352646.6,5375022.4,5394344.0,5411153.8,5429269.0,5454034.8,5480557.1,5495356.1,5505314.2,5520689.1,5529767.0,5545681.4,5557369.9,5567881.8,5580600.6,5590035.5,5598564.5,5610077.1,5620848.5,5632740.6,5648243.9,5659907.4,5668932.3,5684912.1,5695854.0,5702490.6,5713699.9,5726697.3,5747993.6,5760529.6,5770206.9,5780169.4,5799957.9,5808908.5,5817183.7,5828919.7,5838552.9,5849068.3,5862791.3,5874191.4,5889539.4,5906117.1,5923474.9,5936443.4,5957767.1,5984079.7,5993443.9,6007682.9,6030603.1,6051199.6,6069996.9,6088567.0,6104829.9,6116143.7,6139655.2,6154229.4,6165627.9,6179764.9,6189547.3,6212522.7,6230278.5,6243728.3,6328255.7,6347642.9,6365196.1,6385435.3,6401438.1,6418027.2,6430910.5,6447188.0,6457039.8,6466765.7,6479633.7,6488814.9,6502628.0,6514023.6,6531691.2,6554846.2,6584770.9,6604776.0,6633629.3,6668278.5,6680899.7,6693081.5,6708425.5,6729293.3,6742054.6,6757185.6,6781965.1,6801129.5,6822221.6,6843156.6,6868548.5,6888992.4,6914696.8,6964265.2,6986389.0,7004621.6,7020120.4,7048741.7,7061422.4,7080058.1,7093035.6,7109599.9,7124621.8,7144132.1,7159165.9,7174224.9,7189400.1,7206600.4,7223568.4,7240422.3,7254987.7,7270361.4,7292420.3,7317565.2,7341744.1,7369913.6,7390388.9,7438181.2,7458804.9,7481282.1,7501403.8,7523929.2,7546500.1,7564874.4,7580236.9,7603673.1,7640075.7,7666365.1,7704056.4,7730956.2,7766410.1,7785796.7,7806979.7,7835677.2,7851846.1,7873196.4,7892964.4,7913073.6,7943984.8,7967658.4,7987852.9,8008957.1,8032792.9,8067280.4,8088277.6,8118804.1,8143280.6,8184681.9,8211964.2,8237318.7,8277970.4,8318952.2,8360073.9,8385935.1,8417929.0,8448142.3,8478309.7,8515434.4,8544062.1,8576455.9,8612902.4,8679066.6,8726533.9,8765004.6,8806295.4,8852100.6,8898680.9,8970121.1,9030153.0,9099331.6,9187714.8,9333682.1,9467937.4,9569041.6,9684600.9,9862266.1,10153216.2],"abs_move_pct":[0.6928,0.6412,0.5618,0.7946,0.7995,0.8239,0.8406,1.002,1.0071,1.0007,1.0387,0.9112,1.0604,1.0707,0.93,1.0738,1.1496,1.1406,1.2341,1.2757,1.2873,1.2539,1.359,1.3865,1.3761,1.2374,1.2624,1.293,1.3002,1.2639,1.3483,1.379,1.3853,1.3291,1.3137,1.146,1.1532,1.1322,1.0592,1.236,1.242,1.2337,1.2599,1.2723,1.222,1.3943,1.4665,1.5235,1.5125,1.5349,1.4983,1.5642,1.5966,1.518,1.5801,1.505,1.5432,1.4692,1.4646,1.5484,1.5582,1.5694,1.6087,1.5918,1.6557,1.7761,1.8518,1.8577,1.9429,1.9321,1.9337,1.9795,1.9618,1.941,1.85,1.7586,1.8252,1.8397,1.8659,1.9331,1.9897,2.0946,2.2056,2.2233,2.2132,2.2763,2.2939,2.4056,2.4471,2.4283,2.4118,2.3908,2.4037,2.3794,2.3876,2.3603,2.3381,2.3648,2.3144,2.3596,2.4467,2.4915,2.4448,2.4618,2.4768,2.4654,2.5187,2.5956,2.4756,2.4813,2.4861,2.5177,2.489,2.3802,2.377,2.3355,2.3202,2.3675,2.3935,2.5046,2.5176,2.5702,2.6188,2.6724,2.6869,2.6155,2.5815,2.6822,2.6797,2.6835,2.7205,2.6967,2.7575,2.6842,2.6876,2.6995,2.887,2.9038,2.9027,2.8359,2.7606,2.7366,2.6636,2.6241,2.6606,2.626,2.6292,2.565,2.5256,2.51,2.4514,2.4601,2.4659,2.5167,2.5581,2.5335,2.5312,2.5596,2.5977,2.6979,2.6682,2.6567,2.6282,2.6828,2.6916,2.6048,2.6186,2.5952,2.4844,2.4216,2.3415,2.3444,2.3407,2.345,2.3511,2.3844,2.4192,2.4341,2.4291,2.4779,2.4808,2.4765,2.4946,2.5096,2.5583,2.5373,2.5016,2.4822,2.4603,2.49,2.515,2.545,2.5232,2.5407,2.5328,2.5661,2.5938,2.531,2.5257,2.5314,2.5009,2.531,2.63,2.6138,2.6228,2.5954,2.6321,2.5935,2.6214,2.6115,2.6329,2.6352,2.6281,2.6259,2.6894,2.7269,2.7197,2.7041,2.7247,2.8133,2.8043,2.822,2.8056,2.8126,2.7878,2.7524,2.7609,2.7675,2.7177,2.6858,2.7636,2.7583,2.7604,2.7232,2.815,2.8201,2.8078,2.8145,2.8331,2.7648,2.7987,2.7887,2.7657,2.7806,2.7842,2.8097,2.8453,2.8384,2.8846,2.8896,2.9111,2.9294,3.0132,3.0407,3.0321,3.0053,3.0232,2.993,2.9222,2.9697,2.9891,2.9608,2.8899,2.9085,2.9013,2.9315,2.952,2.9929,2.9878,3.0005,2.9165,2.9167,2.9384,2.9128,2.926,2.9051,2.8959,2.8625,2.7929,2.8492,2.8088,2.8219,2.7896,2.7778,2.7899,2.7454,2.7585,2.8775,2.8143,2.8008,2.851,2.8688,2.8158,2.8698,2.8713,2.8927,2.9464,3.0139,3.0068,2.9578,2.8945,2.8982,2.9479,2.9474,3.0322,3.0543,3.0415,2.9806,2.9249,2.9621,2.9646,2.9336,2.9503,2.9833,2.9822,2.9515,3.035,3.033,3.0432,3.0344,3.0517,3.0178,2.9695,2.967,2.9557,2.8631,2.8459,2.8944,2.8392,2.8322,2.9699,3.0559,3.0571,3.0202,2.9708,3.0967,3.1027,3.1048,3.138,3.146,3.2306,3.3181,3.2558,3.16,3.1948,3.1606,3.1805,3.2293,3.1857,3.2004,3.1706,3.2211,3.1805,3.179,3.1955,3.2006,3.2304,3.2433,3.2741,3.2819,3.2471,3.2672,3.2841,3.3382,3.37,3.3321,3.4179,3.3745,3.498,3.4853,3.44,3.4313,3.4239,3.3826,3.3414,3.3302,3.3773,3.4245,3.4624,3.3897,3.4326,3.4785,3.5795,3.7541,3.567,3.5952,3.6059,3.5328,3.4501,3.5046],"open5_vol":265120.1,"days":14,"atr14":1.1485714285714288,"adv14":11722328,"avg_range_pct14":6.961,"prev_close":14.56,"prev_high":14.915,"prev_low":14.3,"high_20d":17.98,"ref_5d_high":17.68,"ref_5d_low":13.355,"ref_5d_avg_high":15.963,"ref_5d_avg_low":14.647,"ref_5d_avg_range":1.316,"sr14":{"levels":[{"lo":14.15,"hi":14.3,"mid":14.225,"touches":2,"last_touch_days_ago":0},{"lo":14.915,"hi":15.11,"mid":15.0125,"touches":2,"last_touch_days_ago":0},{"lo":15.26,"hi":15.45,"mid":15.3467,"touches":3,"last_touch_days_ago":1},{"lo":16.12,"hi":16.375,"mid":16.2725,"touches":4,"last_touch_days_ago":4},{"lo":16.45,"hi":16.725,"mid":16.5617,"touches":3,"last_touch_days_ago":3},{"lo":16.81,"hi":17.04,"mid":16.9575,"touches":4,"last_touch_days_ago":6},{"lo":17.165,"hi":17.335,"mid":17.2649,"touches":3,"last_touch_days_ago":8},{"lo":17.47,"hi":17.75,"mid":17.6333,"touches":3,"last_touch_days_ago":4},{"lo":17.955,"hi":17.98,"mid":17.9675,"touches":2,"last_touch_days_ago":7}],"high":17.98,"low":13.355,"atr":1.1486,"sessions":14,"tol":0.2871}}