{
"price": {
"symbol": "CORZ",
"name": "Core Scientific, Inc.",
"price": 18.39,
"changePercentage": -1.76282,
"change": -0.33,
"volume": 11529917,
"dayLow": 17.885,
"dayHigh": 19.14,
"yearHigh": 30.46,
"yearLow": 13.135,
"marketCap": 5909450710,
"priceAvg50": 23.2107,
"priceAvg200": 19.7711,
"exchange": "NASDAQ",
"open": 18.89,
"previousClose": 18.72,
"timestamp": 1787256001,
"chart_vwap_daily": [
{
"t": "2026-07-10",
"v": 23.5295,
"c": 23.49
},
{
"t": "2026-07-13",
"v": 22.527,
"c": 22.71
},
{
"t": "2026-07-14",
"v": 22.3453,
"c": 22.09
},
{
"t": "2026-07-15",
"v": 22.1508,
"c": 22.72
},
{
"t": "2026-07-16",
"v": 21.1739,
"c": 21.02
},
{
"t": "2026-07-17",
"v": 20.6718,
"c": 20.94
},
{
"t": "2026-07-20",
"v": 22.3225,
"c": 22.4
},
{
"t": "2026-07-21",
"v": 23.9595,
"c": 24.01
},
{
"t": "2026-07-22",
"v": 23.866,
"c": 23.62
},
{
"t": "2026-07-23",
"v": 24.0564,
"c": 23.96
},
{
"t": "2026-07-24",
"v": 23.0647,
"c": 22.75
},
{
"t": "2026-07-27",
"v": 20.9798,
"c": 20.74
},
{
"t": "2026-07-28",
"v": 20.3604,
"c": 20.745
},
{
"t": "2026-07-29",
"v": 18.8868,
"c": 18.12
},
{
"t": "2026-07-30",
"v": 21.7066,
"c": 21.81
},
{
"t": "2026-07-31",
"v": 21.1822,
"c": 20.72
},
{
"t": "2026-08-03",
"v": 21.6468,
"c": 22.83
},
{
"t": "2026-08-04",
"v": 22.927,
"c": 22.81
},
{
"t": "2026-08-05",
"v": 22.0934,
"c": 21.77
},
{
"t": "2026-08-06",
"v": 21.1821,
"c": 21.05
},
{
"t": "2026-08-07",
"v": 21.0562,
"c": 21.01
},
{
"t": "2026-08-10",
"v": 19.7821,
"c": 19.44
},
{
"t": "2026-08-11",
"v": 19.9093,
"c": 19.76
},
{
"t": "2026-08-12",
"v": 21.0942,
"c": 20.87
},
{
"t": "2026-08-13",
"v": 20.2,
"c": 19.78
},
{
"t": "2026-08-14",
"v": 20.004,
"c": 20.18
},
{
"t": "2026-08-17",
"v": 20.1645,
"c": 20.13
},
{
"t": "2026-08-18",
"v": 18.9066,
"c": 18.85
},
{
"t": "2026-08-19",
"v": 18.7174,
"c": 18.72
},
{
"t": "2026-08-20",
"v": 18.3639,
"c": 18.39
}
],
"vwap_summary": {
"days": 30,
"days_above": 11,
"days_below": 19,
"pct_days_above": 37,
"position": "above",
"gap_pct": 0.14,
"streak_days": 2
}
},
"company": {
"symbol": "CORZ",
"price": 18.39,
"marketCap": 5909450710,
"beta": 5.592,
"lastDividend": 0,
"range": "13.135-30.46",
"change": -0.33,
"changePercentage": -1.76282,
"volume": 11263577,
"averageVolume": 13688788,
"companyName": "Core Scientific, Inc.",
"currency": "USD",
"cik": "0001839341",
"isin": "US21874A1060",
"cusip": "21874A106",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Software - Infrastructure",
"website": "https://www.corescientific.com",
"description": "Core Scientific, Inc. is a North American enterprise primarily engaged in operating facilities for digital asset mining and providing colocation services for distributed ledger technology. The company actively mines various digital currencies for its proprietary accounts, leveraging specialized computing hardware within its owned and operated data centers to process transactions on blockchain networks in exchange for digital asset rewards. Concurrently, it extends hosting and colocation capabilities to other significant participants in the digital asset mining sector. Beyond these core operations, Core Scientific provides a suite of blockchain infrastructure and software solutions. Its development efforts encompass blockchain-based platforms and applications aimed at areas such as infrastructure management, enhanced security, mining optimization, and robust recordkeeping. Its operational framework is structured into two principal divisions: Equipment Sales and Hosting. The corporate headquarters are situated in Austin, Texas. However, a significant development occurred on December 21, 2022, when Core Scientific, Inc. initiated voluntary reorganization proceedings under Chapter 11 of the U.S. Bankruptcy Code, filing with the U.S. Bankruptcy Court for the Southern District of Texas.",
"ceo": "Adam Sullivan",
"sector": "Technology",
"country": "US",
"fullTimeEmployees": "325",
"phone": "425-998-5300",
"address": "838 Walker Road",
"city": "Dover",
"state": "DE",
"zip": "19904",
"image": "https://images.financialmodelingprep.com/symbol/CORZ.png",
"ipoDate": "2024-01-24",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "4",
"date": "2026-08-20",
"accession": "0000905148-26-003841",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003841/xslF345X06/form4.xml"
},
{
"form": "4",
"date": "2026-08-19",
"accession": "0000905148-26-003814",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003814/xslF345X06/form4.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-14",
"accession": "0000919574-26-005527",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000091957426005527/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "SCHEDULE 13G",
"date": "2026-08-14",
"accession": "0001172661-26-003744",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000117266126003744/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-14",
"accession": "0000935836-26-000406",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000093583626000406/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-08-14",
"accession": "0001839341-26-000018",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000183934126000018/core-20260813.htm"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-12",
"accession": "0001595888-26-000097",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000159588826000097/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-12",
"accession": "0000905148-26-003595",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003595/xslF345X06/form4.xml"
},
{
"form": "SCHEDULE 13G",
"date": "2026-08-05",
"accession": "0001104659-26-091181",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000110465926091181/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-05",
"accession": "0000905148-26-003481",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003481/xslF345X06/form4.xml"
},
{
"form": "SCHEDULE 13D/A",
"date": "2026-08-04",
"accession": "0000919574-26-004796",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000091957426004796/xslSCHEDULE_13D_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-03",
"accession": "0000905148-26-003446",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003446/xslF345X06/form4.xml"
},
{
"form": "3",
"date": "2026-08-03",
"accession": "0000905148-26-003445",
"description": "FORM 3",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003445/xslF345X06/form3.xml"
},
{
"form": "SCHEDULE 13G",
"date": "2026-07-31",
"accession": "0002100119-26-001382",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000210011926001382/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-07-29",
"accession": "0000905148-26-003381",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003381/xslF345X06/form4.xml"
}
]
},
"volume": {
"volume": 11529917,
"avgVolume": 13688788,
"short_ratio": [
{
"symbol": "CORZ",
"file_date": "2026-08-20",
"date": "20260820",
"short_volume": 1853303,
"short_exempt_volume": 90390,
"total_volume": 4693167,
"short_volume_ratio": 0.3949,
"signal": "Bullish"
}
],
"volume_profile": {
"poc": 21.06,
"vah": 22.83,
"val": 19.47,
"profile": [
{
"price": 17.98,
"volume": 941325
},
{
"price": 18.07,
"volume": 3525438
},
{
"price": 18.16,
"volume": 3382017
},
{
"price": 18.25,
"volume": 4458193
},
{
"price": 18.34,
"volume": 1411962
},
{
"price": 18.43,
"volume": 3256416
},
{
"price": 18.52,
"volume": 4500147
},
{
"price": 18.61,
"volume": 4968068
},
{
"price": 18.7,
"volume": 4569228
},
{
"price": 18.79,
"volume": 3698581
},
{
"price": 18.88,
"volume": 6503512
},
{
"price": 18.98,
"volume": 5181206
},
{
"price": 19.07,
"volume": 4342969
},
{
"price": 19.16,
"volume": 3109452
},
{
"price": 19.25,
"volume": 2926835
},
{
"price": 19.34,
"volume": 1025246
},
{
"price": 19.43,
"volume": 838432
},
{
"price": 19.52,
"volume": 3110060
},
{
"price": 19.61,
"volume": 3722368
},
{
"price": 19.7,
"volume": 7982691
},
{
"price": 19.79,
"volume": 10220759
},
{
"price": 19.88,
"volume": 6425671
},
{
"price": 19.97,
"volume": 5060080
},
{
"price": 20.06,
"volume": 6652733
},
{
"price": 20.16,
"volume": 9932757
},
{
"price": 20.25,
"volume": 5128355
},
{
"price": 20.34,
"volume": 7694278
},
{
"price": 20.43,
"volume": 5676574
},
{
"price": 20.52,
"volume": 4020724
},
{
"price": 20.61,
"volume": 1690747
},
{
"price": 20.7,
"volume": 4200426
},
{
"price": 20.79,
"volume": 6556730
},
{
"price": 20.88,
"volume": 5007585
},
{
"price": 20.97,
"volume": 4247772
},
{
"price": 21.06,
"volume": 11514015
},
{
"price": 21.15,
"volume": 6438861
},
{
"price": 21.25,
"volume": 5370547
},
{
"price": 21.34,
"volume": 4088380
},
{
"price": 21.43,
"volume": 2083360
},
{
"price": 21.52,
"volume": 1615072
},
{
"price": 21.61,
"volume": 1803236
},
{
"price": 21.7,
"volume": 2041169
},
{
"price": 21.79,
"volume": 5003803
},
{
"price": 21.88,
"volume": 2852967
},
{
"price": 21.97,
"volume": 3140976
},
{
"price": 22.06,
"volume": 2756235
},
{
"price": 22.15,
"volume": 5555206
},
{
"price": 22.24,
"volume": 3152462
},
{
"price": 22.33,
"volume": 1909522
},
{
"price": 22.43,
"volume": 3763947
},
{
"price": 22.52,
"volume": 2061246
},
{
"price": 22.61,
"volume": 1457816
},
{
"price": 22.7,
"volume": 2065202
},
{
"price": 22.79,
"volume": 3686299
},
{
"price": 22.88,
"volume": 2666535
},
{
"price": 22.97,
"volume": 1514793
},
{
"price": 23.06,
"volume": 1336177
},
{
"price": 23.15,
"volume": 2093573
},
{
"price": 23.24,
"volume": 1433370
},
{
"price": 23.33,
"volume": 491792
}
],
"sessions": 20
}
},
"analyst": {
"estimates": [
{
"symbol": "CORZ",
"date": "2030-12-31",
"revenueLow": 3757278053,
"revenueHigh": 5478031578,
"revenueAvg": 4350400000,
"ebitdaLow": -2759396982,
"ebitdaHigh": -1892618100,
"ebitdaAvg": -2191385803,
"ebitLow": -3312208389,
"ebitHigh": -2271780969,
"ebitAvg": -2630403124,
"netIncomeLow": 418711077,
"netIncomeHigh": 680391983,
"netIncomeAvg": 508908801,
"sgaExpenseLow": 1112587648,
"sgaExpenseHigh": 1622129154,
"sgaExpenseAvg": 1288220152,
"epsAvg": 1.6,
"epsHigh": 2.13914,
"epsLow": 1.31642,
"numAnalystsRevenue": 4,
"numAnalystsEps": 5
},
{
"symbol": "CORZ",
"date": "2029-12-31",
"revenueLow": 2217034365,
"revenueHigh": 3232389004,
"revenueAvg": 2567014250,
"ebitdaLow": -1628220709,
"ebitdaHigh": -1116765730,
"ebitdaAvg": -1293057784,
"ebitLow": -1954414797,
"ebitHigh": -1340496073,
"ebitAvg": -1552106082,
"netIncomeLow": -164686068,
"netIncomeHigh": -101346007,
"netIncomeAvg": -123178194,
"sgaExpenseLow": 656497873,
"sgaExpenseHigh": 957159951,
"sgaExpenseAvg": 760132283,
"epsAvg": -0.38727,
"epsHigh": -0.31863,
"epsLow": -0.51777,
"numAnalystsRevenue": 4,
"numAnalystsEps": 5
},
{
"symbol": "CORZ",
"date": "2028-12-31",
"revenueLow": 1426943261,
"revenueHigh": 2751747425,
"revenueAvg": 1740412825,
"ebitdaLow": -1386111677,
"ebitdaHigh": -718780618,
"ebitdaAvg": -876681674,
"ebitLow": -1663802184,
"ebitHigh": -862779517,
"ebitAvg": -1052314116,
"netIncomeLow": -766041334,
"netIncomeHigh": 839833111,
"netIncomeAvg": 440958750,
"sgaExpenseLow": 422539781,
"sgaExpenseHigh": 814834609,
"sgaExpenseAvg": 515362926,
"epsAvg": 0.77234,
"epsHigh": 2.64042,
"epsLow": -2.40842,
"numAnalystsRevenue": 9,
"numAnalystsEps": 8
},
{
"symbol": "CORZ",
"date": "2027-12-31",
"revenueLow": 1098387735,
"revenueHigh": 1187068754,
"revenueAvg": 1155529967,
"ebitdaLow": -597950904,
"ebitdaHigh": -553280454,
"ebitdaAvg": -582064169,
"ebitLow": -717743048,
"ebitHigh": -664123420,
"ebitAvg": -698673601,
"netIncomeLow": 27181588,
"netIncomeHigh": 219924938,
"netIncomeAvg": 68276000,
"sgaExpenseLow": 325249451,
"sgaExpenseHigh": 351509261,
"sgaExpenseAvg": 342170142,
"epsAvg": 0.29522,
"epsHigh": 0.69144,
"epsLow": 0.08545842,
"numAnalystsRevenue": 11,
"numAnalystsEps": 7
}
],
"price_target": {
"symbol": "CORZ",
"targetHigh": 40,
"targetLow": 29,
"targetConsensus": 35.4,
"targetMedian": 36
},
"ratings": {
"symbol": "CORZ",
"rating": "C",
"overallScore": 2,
"discountedCashFlowScore": 1,
"returnOnEquityScore": 5,
"returnOnAssetsScore": 1,
"debtToEquityScore": 1,
"priceToEarningsScore": 1,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "CORZ",
"date": "2026-08-03",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-07-30",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2026-07-29",
"gradingCompany": "Macquarie",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-07-29",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-07-29",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-07-28",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-07-28",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-06-25",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-05-27",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-05-14",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-05-13",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-05-07",
"gradingCompany": "Macquarie",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-05-07",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-04-09",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-03-04",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-03-04",
"gradingCompany": "Macquarie",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-03-03",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-03-03",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-03-03",
"gradingCompany": "Ladenburg Thalmann",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-03-03",
"gradingCompany": "Needham",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2026-01-27",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2026-01-06",
"gradingCompany": "BTIG",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-12-18",
"gradingCompany": "Citizens",
"previousGrade": "Market Perform",
"newGrade": "Market Outperform",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-11-03",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-10-31",
"gradingCompany": "Macquarie",
"previousGrade": "Neutral",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-10-28",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-10-28",
"gradingCompany": "Clear Street",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-10-27",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-10-24",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-10-23",
"gradingCompany": "Roth Capital",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2025-09-29",
"gradingCompany": "Macquarie",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-08-22",
"gradingCompany": "Roth Capital",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-08-19",
"gradingCompany": "Macquarie",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-08-18",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-08-12",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-08-11",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-07-14",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-07-10",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-07-10",
"gradingCompany": "Macquarie",
"previousGrade": "Outperform",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-07-08",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-07-08",
"gradingCompany": "Roth Capital",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-07-07",
"gradingCompany": "Oppenheimer",
"previousGrade": "Outperform",
"newGrade": "Perform",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-07-07",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2025-06-27",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-06-27",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-06-26",
"gradingCompany": "Roth MKM",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-06-10",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-05-16",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-05-09",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-04-09",
"gradingCompany": "Roth MKM",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-03-12",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-03-11",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-03-11",
"gradingCompany": "HC Wainwright& Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-02-27",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-02-27",
"gradingCompany": "Roth MKM",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-02-27",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-02-27",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-02-27",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-02-25",
"gradingCompany": "Compass Point",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2025-01-17",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-12-16",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-11-15",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-11-14",
"gradingCompany": "Macquarie",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-11-07",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-11-07",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-11-07",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-11-07",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-10-23",
"gradingCompany": "Compass Point",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-10-23",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-10-23",
"gradingCompany": "Needham",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-10-11",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-10-11",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-10-03",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-09-10",
"gradingCompany": "Bernstein",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-09-03",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-08-08",
"gradingCompany": "Cantor Fitzgerald",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-07-17",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2024-07-11",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-07-10",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-06-26",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-06-25",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-06-06",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-05-29",
"gradingCompany": "BTIG",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2024-03-13",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2024-01-31",
"gradingCompany": "Compass Point",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2024-01-25",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CORZ",
"date": "2022-10-31",
"gradingCompany": "Compass Point",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2022-10-27",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2022-10-27",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2022-10-27",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2022-10-27",
"gradingCompany": "Chardan Capital",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2022-10-26",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CORZ",
"date": "2022-10-24",
"gradingCompany": "Compass Point",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2022-10-06",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2022-09-15",
"gradingCompany": "Cowen & Co.",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2022-06-22",
"gradingCompany": "B. Riley Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2022-06-02",
"gradingCompany": "BTIG",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CORZ",
"date": "2022-05-30",
"gradingCompany": "Ladenburg Thalmann",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
}
]
},
"calendar": [
{
"symbol": "CORZ",
"date": "2026-10-23",
"epsActual": null,
"epsEstimated": -0.01,
"revenueActual": null,
"revenueEstimated": 196456700,
"lastUpdated": "2026-08-21"
},
{
"symbol": "CORZ",
"date": "2026-07-28",
"epsActual": -3.32,
"epsEstimated": -0.06262,
"revenueActual": 164201000,
"revenueEstimated": 141081300,
"lastUpdated": "2026-08-21"
},
{
"symbol": "CORZ",
"date": "2026-05-06",
"epsActual": -1.06,
"epsEstimated": -0.02,
"revenueActual": 115244000,
"revenueEstimated": 117035900,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2026-03-02",
"epsActual": -0.42,
"epsEstimated": -0.16356,
"revenueActual": 79763000,
"revenueEstimated": 119016700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2025-10-24",
"epsActual": -0.46,
"epsEstimated": -0.06981,
"revenueActual": 81103000,
"revenueEstimated": 112017300,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2025-08-08",
"epsActual": -0.04,
"epsEstimated": -0.07,
"revenueActual": 78628000,
"revenueEstimated": 83828690,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2025-05-07",
"epsActual": 1.25,
"epsEstimated": -0.12,
"revenueActual": 79525000,
"revenueEstimated": 86200380,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2025-02-26",
"epsActual": -0.6,
"epsEstimated": -0.06,
"revenueActual": 94925000,
"revenueEstimated": 98847100,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2024-11-06",
"epsActual": -1.55652,
"epsEstimated": -0.11,
"revenueActual": 95354000,
"revenueEstimated": 99012310,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2024-08-07",
"epsActual": -4.51,
"epsEstimated": 0.00853,
"revenueActual": 141102000,
"revenueEstimated": 128577400,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2024-05-08",
"epsActual": 0.16,
"epsEstimated": 0.13,
"revenueActual": 179291000,
"revenueEstimated": 148494400,
"lastUpdated": "2026-08-18"
},
{
"symbol": "CORZ",
"date": "2024-03-12",
"epsActual": -0.2,
"epsEstimated": -0.03,
"revenueActual": 141929000,
"revenueEstimated": 136397000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "CORZ",
"date": "2023-11-06",
"epsActual": -0.02,
"epsEstimated": null,
"revenueActual": 112902000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2023-08-04",
"epsActual": -0.0246,
"epsEstimated": null,
"revenueActual": 126912000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2023-05-12",
"epsActual": -0.001,
"epsEstimated": null,
"revenueActual": 120655000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2023-04-04",
"epsActual": -1.16,
"epsEstimated": null,
"revenueActual": 121250000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2022-11-28",
"epsActual": -1.23,
"epsEstimated": -0.17,
"revenueActual": 162572000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2022-08-11",
"epsActual": -2.65,
"epsEstimated": 0.04,
"revenueActual": 163972000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2022-05-12",
"epsActual": -1.52,
"epsEstimated": 0.16,
"revenueActual": 192519000,
"revenueEstimated": 192519000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2022-03-29",
"epsActual": 0.41,
"epsEstimated": 0.33,
"revenueActual": 301795000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2021-11-15",
"epsActual": -0.0702,
"epsEstimated": null,
"revenueActual": 113139000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2021-08-21",
"epsActual": null,
"epsEstimated": null,
"revenueActual": null,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2021-05-25",
"epsActual": null,
"epsEstimated": null,
"revenueActual": null,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "CORZ",
"date": "2021-01-08",
"epsActual": null,
"epsEstimated": null,
"revenueActual": null,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
}
],
"fundamentals": {
"symbol": "CORZ",
"marketCap": 5909450710,
"enterpriseValueTTM": 8437682710,
"evToSalesTTM": 19.16300685197508,
"evToOperatingCashFlowTTM": 16.358502184963882,
"evToFreeCashFlowTTM": -8.717794153960918,
"evToEBITDATTM": -6.285342570755596,
"netDebtToEBITDATTM": -1.8833137917728788,
"currentRatioTTM": 0.8925594840225378,
"incomeQualityTTM": -0.36063283687278797,
"grahamNumberTTM": null,
"grahamNetNetTTM": -18.157354554927473,
"taxBurdenTTM": 1.0019039559974614,
"interestBurdenTTM": 1.021106813766553,
"workingCapitalTTM": -294150000,
"investedCapitalTTM": 1822816000,
"returnOnAssetsTTM": -0.2729452992139029,
"operatingReturnOnAssetsTTM": -0.03562194902712927,
"returnOnTangibleAssetsTTM": -0.2853540796855276,
"returnOnEquityTTM": 0.9869818846847057,
"returnOnInvestedCapitalTTM": -0.058861395746079195,
"returnOnCapitalEmployedTTM": -0.058861395746079195,
"earningsYieldTTM": -0.23985557358507256,
"freeCashFlowYieldTTM": -0.16378324272375563,
"capexToOperatingCashFlowTTM": 2.876449695423402,
"capexToDepreciationTTM": 24.589671345940303,
"capexToRevenueTTM": 3.369588767939025,
"salesGeneralAndAdministrativeToRevenueTTM": 0.4702403528415143,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0.21321747582958409,
"intangiblesToTotalAssetsTTM": 0.04348555480720564,
"averageReceivablesTTM": 157833500,
"averagePayablesTTM": 165615500,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 0,
"daysOfPayablesOutstandingTTM": 129.8040115447422,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 0,
"cashConversionCycleTTM": -129.8040115447422,
"freeCashFlowToEquityTTM": 2240366000,
"freeCashFlowToFirmTTM": -928137631.4787391,
"tangibleAssetValueTTM": -2647981000,
"netCurrentAssetValueTTM": -5233205000,
"grossProfitMarginTTM": 0.28264567544303915,
"ebitMarginTTM": -3.1856460547204137,
"ebitdaMarginTTM": -3.048840478661673,
"operatingProfitMarginTTM": -0.33683691754237344,
"pretaxProfitMarginTTM": -3.2528848927235523,
"continuousOperationsProfitMarginTTM": -3.259078242424105,
"netProfitMarginTTM": -3.259078242424105,
"bottomLineProfitMarginTTM": -3.090483771697732,
"receivablesTurnoverTTM": 0,
"payablesTurnoverTTM": 2.811931585598092,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 0.23317345754818647,
"assetTurnoverTTM": 0.08374923181067478,
"quickRatioTTM": 0.8925594840225378,
"solvencyRatioTTM": -0.17908011477104735,
"cashRatioTTM": 0.6464091162446846,
"priceToEarningsRatioTTM": -4.410071942446043,
"priceToEarningsGrowthRatioTTM": -0.0037807955150148966,
"forwardPriceToEarningsGrowthRatioTTM": 0.04121735171465074,
"priceToEarningsDilutedRatioTTM": -4.410071942446043,
"priceToEarningsDilutedGrowthRatioTTM": -0.0012376564398929805,
"priceToBookRatioTTM": -2.4728896078129883,
"priceToSalesRatioTTM": 13.421083529596125,
"priceToFreeCashFlowRatioTTM": -6.105630731018351,
"priceToOperatingCashFlowRatioTTM": 11.59911498299722,
"debtToAssetsRatioTTM": 0.8174936229111479,
"debtToEquityRatioTTM": -1.7764921739504231,
"debtToCapitalRatioTTM": 2.2878429861211287,
"longTermDebtToCapitalRatioTTM": 2.2878429861211287,
"financialLeverageRatioTTM": -2.173096063580556,
"workingCapitalTurnoverRatioTTM": -0.5866507316962682,
"operatingCashFlowRatioTTM": 0.18839912718049642,
"operatingCashFlowSalesRatioTTM": 1.1714401865953836,
"freeCashFlowOperatingCashFlowRatioTTM": -1.8764496954234022,
"debtServiceCoverageRatioTTM": -45.43555360399919,
"interestCoverageRatioTTM": -5.009558873201378,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 0.12000976275527477,
"capitalExpenditureCoverageRatioTTM": 0.34765078686794276,
"dividendPaidAndCapexCoverageRatioTTM": 0.34765078686794276,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 1.3534329863000225,
"netIncomePerShareTTM": -4.4109439982294845,
"interestDebtPerShareTTM": 13.302143368712903,
"cashPerShareTTM": 5.439831678085876,
"bookValuePerShareTTM": -7.436644135628856,
"tangibleBookValuePerShareTTM": -8.139394274718823,
"shareholdersEquityPerShareTTM": -7.436644135628856,
"operatingCashFlowPerShareTTM": 1.5854657900156457,
"capexPerShareTTM": 4.560512588794728,
"freeCashFlowPerShareTTM": -2.9750467987790823,
"netIncomePerEBTTTM": 1.0019039559974614,
"ebtPerEbitTTM": 9.65715075549682,
"priceToFairValueTTM": -2.4728896078129883,
"debtToMarketCapTTM": 0.7273039764469074,
"effectiveTaxRateTTM": -0.001903955997461392,
"enterpriseValueMultipleTTM": -6.285342570755596,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2019",
"revenue": 59523000
},
{
"date": "2020",
"revenue": 60320000
},
{
"date": "2021",
"revenue": 544483000
},
{
"date": "2022",
"revenue": 640313000
},
{
"date": "2023",
"revenue": 502400000
},
{
"date": "2024",
"revenue": 510672000
},
{
"date": "2025",
"revenue": 319019000
}
],
"dcf": {
"symbol": "CORZ",
"date": "2026-08-21",
"dcf": -4.085577042973777,
"Stock Price": 18.39
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2026-03-02",
"acceptedDate": "2026-03-02 16:52:38",
"fiscalYear": "2025",
"period": "FY",
"revenue": 319019000,
"costOfRevenue": 281121000,
"grossProfit": 37898000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 182596000,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 182596000,
"otherExpenses": 79852000,
"operatingExpenses": 262448000,
"costAndExpenses": 543569000,
"netInterestIncome": 3277000,
"interestIncome": 3277000,
"interestExpense": 0,
"depreciationAndAmortization": 80179000,
"ebitda": -207854000,
"ebit": -288033000,
"nonOperatingIncomeExcludingInterest": 63483000,
"operatingIncome": -224550000,
"totalOtherIncomeExpensesNet": -63483000,
"incomeBeforeTax": -288033000,
"incomeTaxExpense": 583000,
"netIncomeFromContinuingOperations": -288616000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -288616000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -288616000,
"eps": -0.88,
"epsDiluted": -0.88,
"weightedAverageShsOut": 318068000,
"weightedAverageShsOutDil": 318068000
},
{
"date": "2024-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2025-02-27",
"acceptedDate": "2025-02-26 19:42:47",
"fiscalYear": "2024",
"period": "FY",
"revenue": 510672000,
"costOfRevenue": 389602000,
"grossProfit": 121070000,
"researchAndDevelopmentExpenses": 11830000,
"generalAndAdministrativeExpenses": 110448000,
"sellingAndMarketingExpenses": 9969000,
"sellingGeneralAndAdministrativeExpenses": 120417000,
"otherExpenses": 8019000,
"operatingExpenses": 140266000,
"costAndExpenses": 529868000,
"netInterestIncome": -37070000,
"interestIncome": 0,
"interestExpense": 37070000,
"depreciationAndAmortization": 120121000,
"ebitda": -1156955000,
"ebit": -1277076000,
"nonOperatingIncomeExcludingInterest": 1257880000,
"operatingIncome": -19196000,
"totalOtherIncomeExpensesNet": -1294950000,
"incomeBeforeTax": -1314146000,
"incomeTaxExpense": 859000,
"netIncomeFromContinuingOperations": -1315005000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -1315005000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -1315005000,
"eps": -5.14,
"epsDiluted": -5.14,
"weightedAverageShsOut": 255832000,
"weightedAverageShsOutDil": 255832000
},
{
"date": "2023-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2024-03-13",
"acceptedDate": "2024-03-12 17:48:18",
"fiscalYear": "2023",
"period": "FY",
"revenue": 502400000,
"costOfRevenue": 378941000,
"grossProfit": 123459000,
"researchAndDevelopmentExpenses": 7184000,
"generalAndAdministrativeExpenses": 93908000,
"sellingAndMarketingExpenses": 7019000,
"sellingGeneralAndAdministrativeExpenses": 100927000,
"otherExpenses": 6387000,
"operatingExpenses": 114498000,
"costAndExpenses": 493439000,
"netInterestIncome": -86238000,
"interestIncome": 0,
"interestExpense": 86238000,
"depreciationAndAmortization": 96445000,
"ebitda": -63121000,
"ebit": -159566000,
"nonOperatingIncomeExcludingInterest": 168527000,
"operatingIncome": 8961000,
"totalOtherIncomeExpensesNet": -254765000,
"incomeBeforeTax": -245804000,
"incomeTaxExpense": 683000,
"netIncomeFromContinuingOperations": -246487000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -246487000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -246487000,
"eps": -0.65,
"epsDiluted": -0.65,
"weightedAverageShsOut": 379863000,
"weightedAverageShsOutDil": 379863000
},
{
"date": "2022-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2023-04-04",
"acceptedDate": "2023-04-03 21:36:30",
"fiscalYear": "2022",
"period": "FY",
"revenue": 640313000,
"costOfRevenue": 631913000,
"grossProfit": 8400000,
"researchAndDevelopmentExpenses": 26962000,
"generalAndAdministrativeExpenses": 213280000,
"sellingAndMarketingExpenses": 12731000,
"sellingGeneralAndAdministrativeExpenses": 226011000,
"otherExpenses": 1864980000,
"operatingExpenses": 2117953000,
"costAndExpenses": 2749866000,
"netInterestIncome": -96826000,
"interestIncome": 0,
"interestExpense": 96826000,
"depreciationAndAmortization": 226093000,
"ebitda": -1840490000,
"ebit": -2066583000,
"nonOperatingIncomeExcludingInterest": -42970000,
"operatingIncome": -2109553000,
"totalOtherIncomeExpensesNet": -53856000,
"incomeBeforeTax": -2163409000,
"incomeTaxExpense": -17091000,
"netIncomeFromContinuingOperations": -2146318000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -2146318000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -2146318000,
"eps": -6.3,
"epsDiluted": -6.3,
"weightedAverageShsOut": 340647000,
"weightedAverageShsOutDil": 340647000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2026-03-02",
"acceptedDate": "2026-03-02 16:52:38",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 311378000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 311378000,
"netReceivables": 337158000,
"accountsReceivables": 337158000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 247001000,
"totalCurrentAssets": 895537000,
"propertyPlantEquipmentNet": 1401783000,
"goodwill": 0,
"intangibleAssets": 0,
"goodwillAndIntangibleAssets": 0,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 50324000,
"totalNonCurrentAssets": 1452107000,
"otherAssets": 0,
"totalAssets": 2347644000,
"totalPayables": 126106000,
"accountPayables": 126106000,
"otherPayables": 0,
"accruedExpenses": 0,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 127561000,
"otherCurrentLiabilities": 527734000,
"totalCurrentLiabilities": 781401000,
"longTermDebt": 1060325000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 1468658000,
"totalNonCurrentLiabilities": 2528983000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 3310384000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 3000,
"retainedEarnings": -4146703000,
"additionalPaidInCapital": 3183960000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": -962740000,
"totalEquity": -962740000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2347644000,
"totalInvestments": 0,
"totalDebt": 1060325000,
"netDebt": 748947000
},
{
"date": "2024-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2025-02-27",
"acceptedDate": "2025-02-26 19:42:47",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 836197000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 836197000,
"netReceivables": 1025000,
"accountsReceivables": 1025000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 66740000,
"totalCurrentAssets": 903962000,
"propertyPlantEquipmentNet": 670814000,
"goodwill": 0,
"intangibleAssets": 0,
"goodwillAndIntangibleAssets": 0,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 24039000,
"totalNonCurrentAssets": 694853000,
"otherAssets": 0,
"totalAssets": 1598815000,
"totalPayables": 19265000,
"accountPayables": 19265000,
"otherPayables": 0,
"accruedExpenses": 64670000,
"shortTermDebt": 16290000,
"capitalLeaseObligationsCurrent": 11643000,
"taxPayables": 0,
"deferredRevenue": 18134000,
"otherCurrentLiabilities": 4560000,
"totalCurrentLiabilities": 134562000,
"longTermDebt": 1073990000,
"capitalLeaseObligationsNonCurrent": 97846000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 1112597000,
"totalNonCurrentLiabilities": 2284433000,
"otherLiabilities": 0,
"capitalLeaseObligations": 109489000,
"totalLiabilities": 2418995000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 3000,
"retainedEarnings": -3735218000,
"additionalPaidInCapital": 2915035000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": -820180000,
"totalEquity": -820180000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 1598815000,
"totalInvestments": 0,
"totalDebt": 1199769000,
"netDebt": 363572000
},
{
"date": "2023-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2024-03-13",
"acceptedDate": "2024-03-12 17:48:18",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 50409000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 50409000,
"netReceivables": 7159000,
"accountsReceivables": 1001000,
"otherReceivables": 6158000,
"inventory": 0,
"prepaids": 14863000,
"otherCurrentAssets": 24585000,
"totalCurrentAssets": 97016000,
"propertyPlantEquipmentNet": 593275000,
"goodwill": 0,
"intangibleAssets": 2247000,
"goodwillAndIntangibleAssets": 2247000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 19618000,
"totalNonCurrentAssets": 615140000,
"otherAssets": 0,
"totalAssets": 712156000,
"totalPayables": 158445000,
"accountPayables": 154751000,
"otherPayables": 3694000,
"accruedExpenses": 169167000,
"shortTermDebt": 124358000,
"capitalLeaseObligationsCurrent": 19848000,
"taxPayables": 3694000,
"deferredRevenue": 9830000,
"otherCurrentLiabilities": 6775000,
"totalCurrentLiabilities": 488423000,
"longTermDebt": 684082000,
"capitalLeaseObligationsNonCurrent": 37257000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 99335000,
"totalNonCurrentLiabilities": 820674000,
"otherLiabilities": 0,
"capitalLeaseObligations": 57105000,
"totalLiabilities": 1309097000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 36000,
"retainedEarnings": -2420237000,
"additionalPaidInCapital": 1823260000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": -596941000,
"totalEquity": -596941000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 712156000,
"totalInvestments": 0,
"totalDebt": 865545000,
"netDebt": 815136000
},
{
"date": "2022-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2023-04-04",
"acceptedDate": "2023-04-03 21:36:30",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 15884000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 15884000,
"netReceivables": 3542000,
"accountsReceivables": 257000,
"otherReceivables": 3285000,
"inventory": 0,
"prepaids": 28293000,
"otherCurrentAssets": 37383000,
"totalCurrentAssets": 85102000,
"propertyPlantEquipmentNet": 711564000,
"goodwill": 0,
"intangibleAssets": 1704000,
"goodwillAndIntangibleAssets": 1704000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 9316000,
"totalNonCurrentAssets": 722584000,
"otherAssets": 0,
"totalAssets": 807686000,
"totalPayables": 58361000,
"accountPayables": 53641000,
"otherPayables": 4720000,
"accruedExpenses": 11590000,
"shortTermDebt": 36242000,
"capitalLeaseObligationsCurrent": 769000,
"taxPayables": 4720000,
"deferredRevenue": 78185000,
"otherCurrentLiabilities": 1642000,
"totalCurrentLiabilities": 186789000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 720000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 1029523000,
"totalNonCurrentLiabilities": 1030243000,
"otherLiabilities": 0,
"capitalLeaseObligations": 1489000,
"totalLiabilities": 1217032000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 36000,
"retainedEarnings": -2173750000,
"additionalPaidInCapital": 1764368000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": -409346000,
"totalEquity": -409346000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 807686000,
"totalInvestments": 0,
"totalDebt": 37731000,
"netDebt": 21847000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2026-03-02",
"acceptedDate": "2026-03-02 16:52:38",
"fiscalYear": "2025",
"period": "FY",
"netIncome": -288616000,
"depreciationAndAmortization": 68913000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 98236000,
"changeInWorkingCapital": 524533000,
"accountsReceivables": 16222999,
"inventory": 0,
"accountsPayables": 10782000,
"otherWorkingCapital": 497528000,
"otherNonCashItems": -124816000,
"netCashProvidedByOperatingActivities": 278250000,
"investmentsInPropertyPlantAndEquipment": -729000000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -5000000,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -6750000,
"netCashProvidedByInvestingActivities": -740750000,
"netDebtIssuance": -10285000,
"longTermNetDebtIssuance": -10285000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 6911000,
"netCommonStockIssuance": 6911000,
"commonStockIssuance": 6911000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -59728000,
"netCashProvidedByFinancingActivities": -63102000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -525602000,
"cashAtEndOfPeriod": 311378000,
"cashAtBeginningOfPeriod": 836980000,
"operatingCashFlow": 278250000,
"capitalExpenditure": -729000000,
"freeCashFlow": -450750000,
"incomeTaxesPaid": 205000,
"interestPaid": 15201000
},
{
"date": "2024-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2025-02-27",
"acceptedDate": "2025-02-26 19:42:47",
"fiscalYear": "2024",
"period": "FY",
"netIncome": -1315005000,
"depreciationAndAmortization": 120121000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 51924000,
"changeInWorkingCapital": -27637000,
"accountsReceivables": 659000,
"inventory": 0,
"accountsPayables": -12272000,
"otherWorkingCapital": -16024000,
"otherNonCashItems": 1213493000,
"netCashProvidedByOperatingActivities": 42896000,
"investmentsInPropertyPlantAndEquipment": -94961000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -231000,
"netCashProvidedByInvestingActivities": -95192000,
"netDebtIssuance": 766908000,
"longTermNetDebtIssuance": 766908000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 55000000,
"netCommonStockIssuance": 55000000,
"commonStockIssuance": 55000000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -2341000,
"netCashProvidedByFinancingActivities": 819567000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 767271000,
"cashAtEndOfPeriod": 836980000,
"cashAtBeginningOfPeriod": 69709000,
"operatingCashFlow": 42896000,
"capitalExpenditure": -94961000,
"freeCashFlow": -52065000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2023-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2024-03-13",
"acceptedDate": "2024-03-12 17:48:18",
"fiscalYear": "2023",
"period": "FY",
"netIncome": -246487000,
"depreciationAndAmortization": 96445000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 58892000,
"changeInWorkingCapital": 551033000,
"accountsReceivables": -744000,
"inventory": 0,
"accountsPayables": 118596000,
"otherWorkingCapital": 433181000,
"otherNonCashItems": -394769000,
"netCashProvidedByOperatingActivities": 65114000,
"investmentsInPropertyPlantAndEquipment": -16161000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": 13165000,
"netCashProvidedByInvestingActivities": -2996000,
"netDebtIssuance": -40991000,
"longTermNetDebtIssuance": -44649000,
"shortTermNetDebtIssuance": 3658000,
"netStockIssuance": 0,
"netCommonStockIssuance": 0,
"commonStockIssuance": 0,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -3658000,
"netCashProvidedByFinancingActivities": -44649000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 17469000,
"cashAtEndOfPeriod": 69709000,
"cashAtBeginningOfPeriod": 52240000,
"operatingCashFlow": 65114000,
"capitalExpenditure": -16161000,
"freeCashFlow": 48953000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2022-12-31",
"symbol": "CORZ",
"reportedCurrency": "USD",
"cik": "0001839341",
"filingDate": "2023-04-04",
"acceptedDate": "2023-04-03 21:36:30",
"fiscalYear": "2022",
"period": "FY",
"netIncome": -2146318000,
"depreciationAndAmortization": 226093000,
"deferredIncomeTax": -18521000,
"stockBasedCompensation": 182894000,
"changeInWorkingCapital": 78605000,
"accountsReceivables": -7579000,
"inventory": 0,
"accountsPayables": 26713000,
"otherWorkingCapital": 59471000,
"otherNonCashItems": 1882434000,
"netCashProvidedByOperatingActivities": 205187000,
"investmentsInPropertyPlantAndEquipment": -601657000,
"acquisitionsNet": 10850000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 10850000,
"otherInvestingActivities": -10821000,
"netCashProvidedByInvestingActivities": -590778000,
"netDebtIssuance": 117740000,
"longTermNetDebtIssuance": 117740000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -31646000,
"netCommonStockIssuance": -31646000,
"commonStockIssuance": 0,
"commonStockRepurchased": -31646000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 220059000,
"netCashProvidedByFinancingActivities": 306153000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -79438000,
"cashAtEndOfPeriod": 52240000,
"cashAtBeginningOfPeriod": 131678000,
"operatingCashFlow": 205187000,
"capitalExpenditure": -601657000,
"freeCashFlow": -396470000,
"incomeTaxesPaid": 5756000,
"interestPaid": 86010000
}
]
}
},
"market_env": {
"vix": 15.19,
"sp500": 7691.76,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.52,
"hy_spread": 2.7,
"treasury": {
"date": "2026-08-19",
"month1": 3.77,
"month2": 3.81,
"month3": 3.86,
"month6": 3.94,
"year1": 4,
"year2": 4.19,
"year3": 4.25,
"year5": 4.35,
"year7": 4.48,
"year10": 4.65,
"year20": 5.17,
"year30": 5.19
},
"events": []
},
"whale_insider": {
"insider": [
{
"symbol": "CORZ",
"filingDate": "2026-08-20",
"transactionDate": "2026-08-18",
"reportingCik": "0002009491",
"companyCik": "0001839341",
"transactionType": "P-Purchase",
"securitiesOwned": 259262,
"reportingName": "Weiss Eric Stanton",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 7000,
"price": 19.194,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003841/0000905148-26-003841-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-19",
"transactionDate": "2026-08-17",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "S-Sale",
"securitiesOwned": 1959101,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 10000,
"price": 20.0974,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003814/0000905148-26-003814-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-19",
"transactionDate": "2026-08-17",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "F-InKind",
"securitiesOwned": 1947896,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 11205,
"price": 20.13,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003814/0000905148-26-003814-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-12",
"transactionDate": "2026-08-10",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "S-Sale",
"securitiesOwned": 1970101,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 9000,
"price": 19.8986,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003595/0000905148-26-003595-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-12",
"transactionDate": "2026-08-10",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "S-Sale",
"securitiesOwned": 1969101,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1000,
"price": 20.648,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003595/0000905148-26-003595-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-05",
"transactionDate": "2026-08-03",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "S-Sale",
"securitiesOwned": 1988101,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1000,
"price": 20.3903,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003481/0000905148-26-003481-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-05",
"transactionDate": "2026-08-03",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "S-Sale",
"securitiesOwned": 1986601,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1500,
"price": 21.55,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003481/0000905148-26-003481-index.htm"
},
{
"symbol": "CORZ",
"filingDate": "2026-08-05",
"transactionDate": "2026-08-03",
"reportingCik": "0001248745",
"companyCik": "0001839341",
"transactionType": "S-Sale",
"securitiesOwned": 1979101,
"reportingName": "DUCHENE TODD M",
"typeOfOwner": "officer: See remarks",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 7500,
"price": 22.6166,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1839341/000090514826003481/0000905148-26-003481-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "CORZ",
"executed_at": "2026-08-20T20:42:07.333000Z",
"size": 1530.0,
"price": 18.56,
"premium": 28396.8,
"volume": 1530.0,
"trade_code": "F"
},
{
"ticker": "CORZ",
"executed_at": "2026-08-21T11:04:31.885000Z",
"size": 1200.0,
"price": 18.74,
"premium": 22487.999999999996,
"volume": 1200.0,
"trade_code": " "
},
{
"ticker": "CORZ",
"executed_at": "2026-08-20T22:06:15.023000Z",
"size": 1200.0,
"price": 18.4501,
"premium": 22140.12,
"volume": 1200.0,
"trade_code": " "
},
{
"ticker": "CORZ",
"executed_at": "2026-08-20T20:42:07.333000Z",
"size": 1056.0,
"price": 18.56,
"premium": 19599.359999999997,
"volume": 1056.0,
"trade_code": "F"
},
{
"ticker": "CORZ",
"executed_at": "2026-08-21T11:07:21.753000Z",
"size": 1000.0,
"price": 18.86,
"premium": 18860.0,
"volume": 1000.0,
"trade_code": " "
},
{
"ticker": "CORZ",
"executed_at": "2026-08-20T21:29:51.790000Z",
"size": 1000.0,
"price": 18.53,
"premium": 18530.0,
"volume": 1000.0,
"trade_code": " "
},
{
"ticker": "CORZ",
"executed_at": "2026-08-21T12:56:12.549000Z",
"size": 850.0,
"price": 18.85,
"premium": 16022.500000000002,
"volume": 850.0,
"trade_code": " "
},
{
"ticker": "CORZ",
"executed_at": "2026-08-20T22:08:32.262000Z",
"size": 800.0,
"price": 18.5474,
"premium": 14837.92,
"volume": 800.0,
"trade_code": " "
}
],
"ats": {
"symbol": "CORZ",
"date": "20260820",
"ats_volume": 0,
"total_volume": 4693167,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260820",
"ats_ratio": 0.0
},
{
"date": "20260819",
"ats_ratio": 0.0
},
{
"date": "20260818",
"ats_ratio": 0.0
},
{
"date": "20260817",
"ats_ratio": 0.0
},
{
"date": "20260814",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "CORZ",
"days": [
{
"date": "2026-08-20",
"close": 18.39,
"vwap": 18.36,
"volume": 11534538,
"vwap_discount_pct": -0.14
},
{
"date": "2026-08-19",
"close": 18.72,
"vwap": 18.72,
"volume": 9751261,
"vwap_discount_pct": -0.01
},
{
"date": "2026-08-18",
"close": 18.85,
"vwap": 18.91,
"volume": 13780899,
"vwap_discount_pct": 0.3
},
{
"date": "2026-08-17",
"close": 20.13,
"vwap": 20.16,
"volume": 11367570,
"vwap_discount_pct": 0.17
},
{
"date": "2026-08-14",
"close": 20.18,
"vwap": 20.0,
"volume": 10197528,
"vwap_discount_pct": -0.87
}
],
"avg_vwap_discount_pct": -0.11,
"signal": "Neutral"
},
"options_flow": [],
"net_premium": {
"ticker": "CORZ",
"net_call_premium": "-431545.00",
"net_put_premium": "-8879592.00",
"call_premium": "1361197.00",
"put_premium": "12298391.00",
"bullish_premium": "10466383.00",
"bearish_premium": "2018336.00",
"put_call_ratio": "1.4667103589190023",
"iv_rank": "12.5041",
"implied_move_perc": "0.141000",
"gex_ratio": "1.0898019444040883",
"gex_net_change": "-566664.9884",
"gex_call": "4084884.3609",
"gex_put": "-4246535.0566",
"gex_net": -161650.6957,
"gex_call_delta": "30664990.2734",
"gex_put_delta": "-17347644.0238",
"gex_date": "2026-08-21"
},
"hot_chains": [
{
"open_interest": 8042,
"volume": 13347,
"last_price": "3.85",
"option_symbol": "CORZ260821P00022000",
"bid_volume": 10562,
"ask_volume": 918,
"avg_price": "3.6174203940960515471641567393",
"nbbo_ask": "3.95",
"nbbo_bid": "3.45"
},
{
"open_interest": 3765,
"volume": 5651,
"last_price": "2.63",
"option_symbol": "CORZ260821P00021000",
"bid_volume": 5649,
"ask_volume": 2,
"avg_price": "2.6299221376747478322420810476",
"nbbo_ask": "2.97",
"nbbo_bid": "2.20"
},
{
"open_interest": 1,
"volume": 3195,
"last_price": "1.10",
"option_symbol": "CORZ260904C00018000",
"bid_volume": 1772,
"ask_volume": 1105,
"avg_price": "1.0634553990610328638497652587",
"nbbo_ask": "1.46",
"nbbo_bid": "1.13"
},
{
"open_interest": 77,
"volume": 2780,
"last_price": "3.80",
"option_symbol": "CORZ260904P00022000",
"bid_volume": 2780,
"ask_volume": 0,
"avg_price": "3.9659676258992805755395683453",
"nbbo_ask": "4.10",
"nbbo_bid": "3.55"
},
{
"open_interest": 37369,
"volume": 2713,
"last_price": "0.29",
"option_symbol": "CORZ261016C00028000",
"bid_volume": 1760,
"ask_volume": 463,
"avg_price": "0.2886619977884260965720604494",
"nbbo_ask": "0.30",
"nbbo_bid": "0.27"
},
{
"open_interest": 1520,
"volume": 2282,
"last_price": "2.87",
"option_symbol": "CORZ260821P00021500",
"bid_volume": 2281,
"ask_volume": 1,
"avg_price": "2.8699517966695880806310254163",
"nbbo_ask": "3.70",
"nbbo_bid": "2.89"
},
{
"open_interest": 1096,
"volume": 2220,
"last_price": "0.37",
"option_symbol": "CORZ260828C00020000",
"bid_volume": 248,
"ask_volume": 1967,
"avg_price": "0.3166981981981981981981981977",
"nbbo_ask": "0.39",
"nbbo_bid": "0.24"
},
{
"open_interest": 7080,
"volume": 2184,
"last_price": "4.75",
"option_symbol": "CORZ261218P00021000",
"bid_volume": 2094,
"ask_volume": 90,
"avg_price": "4.8349450549450549450549450549",
"nbbo_ask": "4.90",
"nbbo_bid": "4.40"
}
],
"gamma_profile": {
"ticker": "CORZ",
"spot": 18.85,
"date": "2026-08-21",
"flip_point": 12.65,
"net_gex": -161650.7,
"call_walls": [
{
"strike": 21.0,
"gex": 610453.98
},
{
"strike": 30.0,
"gex": 422599.39
},
{
"strike": 20.0,
"gex": 346988.49
}
],
"put_walls": [
{
"strike": 19.0,
"gex": -1447801.49
},
{
"strike": 18.0,
"gex": -796624.07
},
{
"strike": 17.0,
"gex": -366733.5
}
],
"by_strike": [
{
"strike": 11.0,
"call_gex": 171.05,
"put_gex": -1634.57,
"net_gex": -1463.53
},
{
"strike": 12.0,
"call_gex": 85659.31,
"put_gex": -68111.13,
"net_gex": 17548.18
},
{
"strike": 13.0,
"call_gex": 233.4,
"put_gex": -31202.5,
"net_gex": -30969.1
},
{
"strike": 14.0,
"call_gex": 821.45,
"put_gex": -120584.74,
"net_gex": -119763.29
},
{
"strike": 15.0,
"call_gex": 44421.53,
"put_gex": -105733.74,
"net_gex": -61312.21
},
{
"strike": 15.5,
"call_gex": 0.01,
"put_gex": -520.01,
"net_gex": -520.0
},
{
"strike": 16.0,
"call_gex": 39283.97,
"put_gex": -218601.93,
"net_gex": -179317.96
},
{
"strike": 16.5,
"call_gex": 8.33,
"put_gex": -2433.69,
"net_gex": -2425.36
},
{
"strike": 17.0,
"call_gex": 18017.53,
"put_gex": -366733.5,
"net_gex": -348715.97
},
{
"strike": 17.5,
"call_gex": 1333.49,
"put_gex": -35075.41,
"net_gex": -33741.92
},
{
"strike": 18.0,
"call_gex": 290417.31,
"put_gex": -796624.07,
"net_gex": -506206.75
},
{
"strike": 18.5,
"call_gex": 51134.55,
"put_gex": -63301.21,
"net_gex": -12166.67
},
{
"strike": 19.0,
"call_gex": 124970.82,
"put_gex": -1447801.49,
"net_gex": -1322830.68
},
{
"strike": 19.5,
"call_gex": 40700.0,
"put_gex": -34934.82,
"net_gex": 5765.18
},
{
"strike": 20.0,
"call_gex": 346988.49,
"put_gex": -295286.97,
"net_gex": 51701.53
},
{
"strike": 20.5,
"call_gex": 117571.8,
"put_gex": -5681.62,
"net_gex": 111890.17
},
{
"strike": 21.0,
"call_gex": 610453.98,
"put_gex": -327437.43,
"net_gex": 283016.55
},
{
"strike": 21.5,
"call_gex": 29457.78,
"put_gex": -692.23,
"net_gex": 28765.55
},
{
"strike": 22.0,
"call_gex": 329975.33,
"put_gex": -139494.13,
"net_gex": 190481.2
},
{
"strike": 22.5,
"call_gex": 1771.26,
"put_gex": -7.43,
"net_gex": 1763.83
},
{
"strike": 23.0,
"call_gex": 239093.75,
"put_gex": -19812.66,
"net_gex": 219281.09
},
{
"strike": 23.5,
"call_gex": 520.26,
"put_gex": -9.7,
"net_gex": 510.56
},
{
"strike": 24.0,
"call_gex": 94334.76,
"put_gex": -21668.11,
"net_gex": 72666.65
},
{
"strike": 24.5,
"call_gex": 111.42,
"put_gex": -1.17,
"net_gex": 110.25
},
{
"strike": 25.0,
"call_gex": 152871.91,
"put_gex": -87572.03,
"net_gex": 65299.88
}
]
},
"oi_changes": {
"net_call_oi_change": 896,
"net_put_oi_change": 9,
"top": [
{
"strike": null,
"oi_change": 745,
"type": "call"
},
{
"strike": null,
"oi_change": 95,
"type": "call"
},
{
"strike": null,
"oi_change": 33,
"type": "call"
},
{
"strike": null,
"oi_change": 23,
"type": "call"
},
{
"strike": null,
"oi_change": 15,
"type": "put"
}
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "CORZ",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "CORZ",
"periods": [
{
"file_period": "202604a",
"settlement_date": "20260414",
"quantity_fails": 1858,
"price": 18.71
},
{
"file_period": "202604b",
"settlement_date": "20260430",
"quantity_fails": 24967,
"price": 19.56
},
{
"file_period": "202606a",
"settlement_date": "20260612",
"quantity_fails": 5566,
"price": 27.22
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 145,
"price": 25.94
},
{
"file_period": "202607a",
"settlement_date": "20260714",
"quantity_fails": 40537,
"price": 22.71
},
{
"file_period": "202607b",
"settlement_date": "20260729",
"quantity_fails": 35368,
"price": 20.75
}
],
"trend": "rising",
"trend_description": "FTD quantity increasing — settlement pressure building, potential squeeze precursor"
}
},
"patterns": {
"days": 35,
"patterns": [
{
"name": "VWAP Touch",
"count": 35,
"pct": 100,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1787232600,
"v": 18.8496
},
{
"t": 1787232900,
"v": 18.9437
},
{
"t": 1787233200,
"v": 19.0758
},
{
"t": 1787233500,
"v": 18.9751
},
{
"t": 1787233800,
"v": 18.7547
},
{
"t": 1787234100,
"v": 18.7154
},
{
"t": 1787234400,
"v": 18.7564
},
{
"t": 1787234700,
"v": 18.7196
},
{
"t": 1787235000,
"v": 18.7778
},
{
"t": 1787235300,
"v": 18.6031
},
{
"t": 1787235600,
"v": 18.5637
},
{
"t": 1787235900,
"v": 18.6179
},
{
"t": 1787236200,
"v": 18.504
},
{
"t": 1787236500,
"v": 18.4911
},
{
"t": 1787236800,
"v": 18.5627
},
{
"t": 1787237100,
"v": 18.4645
},
{
"t": 1787237400,
"v": 18.4154
},
{
"t": 1787237700,
"v": 18.3863
},
{
"t": 1787238000,
"v": 18.5983
},
{
"t": 1787238300,
"v": 18.5377
},
{
"t": 1787238600,
"v": 18.497
},
{
"t": 1787238900,
"v": 18.4854
},
{
"t": 1787239200,
"v": 18.421
},
{
"t": 1787239500,
"v": 18.4301
},
{
"t": 1787239800,
"v": 18.3918
},
{
"t": 1787240100,
"v": 18.2523
},
{
"t": 1787240400,
"v": 18.2422
},
{
"t": 1787240700,
"v": 18.1834
},
{
"t": 1787241000,
"v": 18.2527
},
{
"t": 1787241300,
"v": 18.3035
},
{
"t": 1787241600,
"v": 18.187
},
{
"t": 1787241900,
"v": 18.0946
},
{
"t": 1787242200,
"v": 18.069
},
{
"t": 1787242500,
"v": 18.057
},
{
"t": 1787242800,
"v": 17.9562
},
{
"t": 1787243100,
"v": 17.9538
},
{
"t": 1787243400,
"v": 17.9122
},
{
"t": 1787243700,
"v": 17.9511
},
{
"t": 1787244000,
"v": 18.0074
},
{
"t": 1787244300,
"v": 18.0698
},
{
"t": 1787244600,
"v": 18.119
},
{
"t": 1787244900,
"v": 18.2099
},
{
"t": 1787245200,
"v": 18.2527
},
{
"t": 1787245500,
"v": 18.201
},
{
"t": 1787245800,
"v": 18.1824
},
{
"t": 1787246100,
"v": 18.1571
},
{
"t": 1787246400,
"v": 18.2278
},
{
"t": 1787246700,
"v": 18.2711
},
{
"t": 1787247000,
"v": 18.2333
},
{
"t": 1787247300,
"v": 18.2528
},
{
"t": 1787247600,
"v": 18.2634
},
{
"t": 1787247900,
"v": 18.2784
},
{
"t": 1787248200,
"v": 18.2766
},
{
"t": 1787248500,
"v": 18.264
},
{
"t": 1787248800,
"v": 18.2608
},
{
"t": 1787249100,
"v": 18.2152
},
{
"t": 1787249400,
"v": 18.2061
},
{
"t": 1787249700,
"v": 18.2364
},
{
"t": 1787250000,
"v": 18.2864
},
{
"t": 1787250300,
"v": 18.3005
},
{
"t": 1787250600,
"v": 18.2072
},
{
"t": 1787250900,
"v": 18.1614
},
{
"t": 1787251200,
"v": 18.1861
},
{
"t": 1787251500,
"v": 18.2154
},
{
"t": 1787251800,
"v": 18.1895
},
{
"t": 1787252100,
"v": 18.1703
},
{
"t": 1787252400,
"v": 18.1658
},
{
"t": 1787252700,
"v": 18.1965
},
{
"t": 1787253000,
"v": 18.2109
},
{
"t": 1787253300,
"v": 18.2346
},
{
"t": 1787253600,
"v": 18.2887
},
{
"t": 1787253900,
"v": 18.4104
},
{
"t": 1787254200,
"v": 18.4544
},
{
"t": 1787254500,
"v": 18.4015
},
{
"t": 1787254800,
"v": 18.4927
},
{
"t": 1787255100,
"v": 18.4875
},
{
"t": 1787255400,
"v": 18.4817
},
{
"t": 1787255700,
"v": 18.4186
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 35,
"pct": 100,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1787232600,
"v": 18.775
},
{
"t": 1787232900,
"v": 18.812
},
{
"t": 1787233200,
"v": 18.8696
},
{
"t": 1787233500,
"v": 18.8757
},
{
"t": 1787233800,
"v": 18.8329
},
{
"t": 1787234100,
"v": 18.8144
},
{
"t": 1787234400,
"v": 18.7935
},
{
"t": 1787234700,
"v": 18.7848
},
{
"t": 1787235000,
"v": 18.7698
},
{
"t": 1787235300,
"v": 18.7199
},
{
"t": 1787235600,
"v": 18.6999
},
{
"t": 1787235900,
"v": 18.6599
},
{
"t": 1787236200,
"v": 18.6199
},
{
"t": 1787236500,
"v": 18.6079
},
{
"t": 1787236800,
"v": 18.5984
},
{
"t": 1787237100,
"v": 18.5567
},
{
"t": 1787237400,
"v": 18.5173
},
{
"t": 1787237700,
"v": 18.5149
},
{
"t": 1787238000,
"v": 18.5399
},
{
"t": 1787238300,
"v": 18.5349
},
{
"t": 1787238600,
"v": 18.5299
},
{
"t": 1787238900,
"v": 18.51
},
{
"t": 1787239200,
"v": 18.493
},
{
"t": 1787239500,
"v": 18.4784
},
{
"t": 1787239800,
"v": 18.4467
},
{
"t": 1787240100,
"v": 18.4034
},
{
"t": 1787240400,
"v": 18.3667
},
{
"t": 1787240700,
"v": 18.3213
},
{
"t": 1787241000,
"v": 18.3051
},
{
"t": 1787241300,
"v": 18.2961
},
{
"t": 1787241600,
"v": 18.2588
},
{
"t": 1787241900,
"v": 18.2261
},
{
"t": 1787242200,
"v": 18.1899
},
{
"t": 1787242500,
"v": 18.1459
},
{
"t": 1787242800,
"v": 18.1037
},
{
"t": 1787243100,
"v": 18.071
},
{
"t": 1787243400,
"v": 18.0468
},
{
"t": 1787243700,
"v": 18.0274
},
{
"t": 1787244000,
"v": 18.0299
},
{
"t": 1787244300,
"v": 18.046
},
{
"t": 1787244600,
"v": 18.0648
},
{
"t": 1787244900,
"v": 18.1058
},
{
"t": 1787245200,
"v": 18.1347
},
{
"t": 1787245500,
"v": 18.1477
},
{
"t": 1787245800,
"v": 18.1492
},
{
"t": 1787246100,
"v": 18.1593
},
{
"t": 1787246400,
"v": 18.1785
},
{
"t": 1787246700,
"v": 18.1958
},
{
"t": 1787247000,
"v": 18.2026
},
{
"t": 1787247300,
"v": 18.2181
},
{
"t": 1787247600,
"v": 18.2305
},
{
"t": 1787247900,
"v": 18.2434
},
{
"t": 1787248200,
"v": 18.2447
},
{
"t": 1787248500,
"v": 18.2478
},
{
"t": 1787248800,
"v": 18.2482
},
{
"t": 1787249100,
"v": 18.2396
},
{
"t": 1787249400,
"v": 18.2377
},
{
"t": 1787249700,
"v": 18.2411
},
{
"t": 1787250000,
"v": 18.2559
},
{
"t": 1787250300,
"v": 18.2537
},
{
"t": 1787250600,
"v": 18.236
},
{
"t": 1787250900,
"v": 18.2248
},
{
"t": 1787251200,
"v": 18.2198
},
{
"t": 1787251500,
"v": 18.2139
},
{
"t": 1787251800,
"v": 18.2061
},
{
"t": 1787252100,
"v": 18.1969
},
{
"t": 1787252400,
"v": 18.1945
},
{
"t": 1787252700,
"v": 18.1946
},
{
"t": 1787253000,
"v": 18.1937
},
{
"t": 1787253300,
"v": 18.2049
},
{
"t": 1787253600,
"v": 18.236
},
{
"t": 1787253900,
"v": 18.2828
},
{
"t": 1787254200,
"v": 18.2982
},
{
"t": 1787254500,
"v": 18.3316
},
{
"t": 1787254800,
"v": 18.3643
},
{
"t": 1787255100,
"v": 18.3904
},
{
"t": 1787255400,
"v": 18.4113
},
{
"t": 1787255700,
"v": 18.4051
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 35,
"pct": 100,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1787232600,
"v": 18.775
},
{
"t": 1787232900,
"v": 18.7918
},
{
"t": 1787233200,
"v": 18.8198
},
{
"t": 1787233500,
"v": 18.8271
},
{
"t": 1787233800,
"v": 18.8121
},
{
"t": 1787234100,
"v": 18.8056
},
{
"t": 1787234400,
"v": 18.7969
},
{
"t": 1787234700,
"v": 18.7926
},
{
"t": 1787235000,
"v": 18.7851
},
{
"t": 1787235300,
"v": 18.761
},
{
"t": 1787235600,
"v": 18.7482
},
{
"t": 1787235900,
"v": 18.7256
},
{
"t": 1787236200,
"v": 18.7015
},
{
"t": 1787236500,
"v": 18.6886
},
{
"t": 1787236800,
"v": 18.6769
},
{
"t": 1787237100,
"v": 18.6508
},
{
"t": 1787237400,
"v": 18.6244
},
{
"t": 1787237700,
"v": 18.6135
},
{
"t": 1787238000,
"v": 18.6159
},
{
"t": 1787238300,
"v": 18.6068
},
{
"t": 1787238600,
"v": 18.598
},
{
"t": 1787238900,
"v": 18.5827
},
{
"t": 1787239200,
"v": 18.5684
},
{
"t": 1787239500,
"v": 18.5549
},
{
"t": 1787239800,
"v": 18.5335
},
{
"t": 1787240100,
"v": 18.5059
},
{
"t": 1787240400,
"v": 18.4799
},
{
"t": 1787240700,
"v": 18.449
},
{
"t": 1787241000,
"v": 18.43
},
{
"t": 1787241300,
"v": 18.4146
},
{
"t": 1787241600,
"v": 18.3869
},
{
"t": 1787241900,
"v": 18.3604
},
{
"t": 1787242200,
"v": 18.3317
},
{
"t": 1787242500,
"v": 18.2988
},
{
"t": 1787242800,
"v": 18.2657
},
{
"t": 1787243100,
"v": 18.2361
},
{
"t": 1787243400,
"v": 18.2101
},
{
"t": 1787243700,
"v": 18.1865
},
{
"t": 1787244000,
"v": 18.1731
},
{
"t": 1787244300,
"v": 18.1674
},
{
"t": 1787244600,
"v": 18.1649
},
{
"t": 1787244900,
"v": 18.1745
},
{
"t": 1787245200,
"v": 18.1813
},
{
"t": 1787245500,
"v": 18.183
},
{
"t": 1787245800,
"v": 18.1805
},
{
"t": 1787246100,
"v": 18.1823
},
{
"t": 1787246400,
"v": 18.1889
},
{
"t": 1787246700,
"v": 18.1958
},
{
"t": 1787247000,
"v": 18.1989
},
{
"t": 1787247300,
"v": 18.2063
},
{
"t": 1787247600,
"v": 18.213
},
{
"t": 1787247900,
"v": 18.2204
},
{
"t": 1787248200,
"v": 18.2231
},
{
"t": 1787248500,
"v": 18.2265
},
{
"t": 1787248800,
"v": 18.2286
},
{
"t": 1787249100,
"v": 18.2265
},
{
"t": 1787249400,
"v": 18.2268
},
{
"t": 1787249700,
"v": 18.2294
},
{
"t": 1787250000,
"v": 18.2371
},
{
"t": 1787250300,
"v": 18.2379
},
{
"t": 1787250600,
"v": 18.2312
},
{
"t": 1787250900,
"v": 18.2266
},
{
"t": 1787251200,
"v": 18.2242
},
{
"t": 1787251500,
"v": 18.2211
},
{
"t": 1787251800,
"v": 18.2169
},
{
"t": 1787252100,
"v": 18.2117
},
{
"t": 1787252400,
"v": 18.2093
},
{
"t": 1787252700,
"v": 18.208
},
{
"t": 1787253000,
"v": 18.2063
},
{
"t": 1787253300,
"v": 18.2103
},
{
"t": 1787253600,
"v": 18.2239
},
{
"t": 1787253900,
"v": 18.2463
},
{
"t": 1787254200,
"v": 18.2566
},
{
"t": 1787254500,
"v": 18.2756
},
{
"t": 1787254800,
"v": 18.2955
},
{
"t": 1787255100,
"v": 18.3137
},
{
"t": 1787255400,
"v": 18.3301
},
{
"t": 1787255700,
"v": 18.3347
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 34,
"pct": 97,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "ORB High $19.14",
"color": "#22a06b",
"points": [
{
"t": 1787232600,
"v": 19.145
},
{
"t": 1787255700,
"v": 19.145
}
]
},
{
"label": "ORB Low $18.66",
"color": "#e5484d",
"points": [
{
"t": 1787232600,
"v": 18.66
},
{
"t": 1787255700,
"v": 18.66
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 33,
"pct": 94,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "PP $18.73",
"color": "#4a9eff",
"points": [
{
"t": 1787232600,
"v": 18.7325
},
{
"t": 1787255700,
"v": 18.7325
}
]
},
{
"label": "R1 $19.31",
"color": "#22a06b",
"points": [
{
"t": 1787232600,
"v": 19.315
},
{
"t": 1787255700,
"v": 19.315
}
]
},
{
"label": "S1 $18.12",
"color": "#e5484d",
"points": [
{
"t": 1787232600,
"v": 18.125
},
{
"t": 1787255700,
"v": 18.125
}
]
},
{
"label": "R2 $19.92",
"color": "#22a06b",
"points": [
{
"t": 1787232600,
"v": 19.9225
},
{
"t": 1787255700,
"v": 19.9225
}
]
},
{
"label": "S2 $17.54",
"color": "#e5484d",
"points": [
{
"t": 1787232600,
"v": 17.5425
},
{
"t": 1787255700,
"v": 17.5425
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 32,
"pct": 91,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "PDH $19.34",
"color": "#22a06b",
"points": [
{
"t": 1787232600,
"v": 19.34
},
{
"t": 1787255700,
"v": 19.34
}
]
},
{
"label": "PDL $18.15",
"color": "#e5484d",
"points": [
{
"t": 1787232600,
"v": 18.15
},
{
"t": 1787255700,
"v": 18.15
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 22,
"pct": 63,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1787232600,
"v": 18.8025
},
{
"t": 1787234100,
"v": 18.8025
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 21,
"pct": 60,
"example": {
"date": "2026-07-29",
"bars": [
{
"t": 1785283200,
"o": 20.905,
"h": 21.03,
"l": 17.915,
"c": 18.12
},
{
"t": 1785369600,
"o": 19.795,
"h": 22.55,
"l": 19.69,
"c": 21.81
},
{
"t": 1785456000,
"o": 22.96,
"h": 23,
"l": 20.67,
"c": 20.72
},
{
"t": 1785715200,
"o": 20.375,
"h": 22.98,
"l": 19.86,
"c": 22.83
},
{
"t": 1785801600,
"o": 22.83,
"h": 23.6,
"l": 22.4,
"c": 22.81
},
{
"t": 1785888000,
"o": 22.38,
"h": 22.97,
"l": 21.73,
"c": 21.77
},
{
"t": 1785974400,
"o": 21.255,
"h": 21.7119,
"l": 20.885,
"c": 21.05
},
{
"t": 1786060800,
"o": 21.63,
"h": 21.645,
"l": 20.43,
"c": 21.01
},
{
"t": 1786320000,
"o": 20.96,
"h": 21.05,
"l": 19.43,
"c": 19.44
},
{
"t": 1786406400,
"o": 20.29,
"h": 20.56,
"l": 19.47,
"c": 19.76
},
{
"t": 1786492800,
"o": 21.365,
"h": 21.66,
"l": 20.535,
"c": 20.87
},
{
"t": 1786579200,
"o": 20.61,
"h": 21.39,
"l": 19.59,
"c": 19.78
},
{
"t": 1786665600,
"o": 19.67,
"h": 20.38,
"l": 19.43,
"c": 20.18
},
{
"t": 1786924800,
"o": 20.22,
"h": 20.5,
"l": 19.71,
"c": 20.13
},
{
"t": 1787011200,
"o": 19.5,
"h": 19.78,
"l": 18.515,
"c": 18.85
},
{
"t": 1787097600,
"o": 18.905,
"h": 19.34,
"l": 18.15,
"c": 18.72
},
{
"t": 1787184000,
"o": 18.89,
"h": 19.145,
"l": 17.885,
"c": 18.39
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $24.61",
"color": "#22a06b",
"points": [
{
"t": 1785283200,
"v": 24.61
},
{
"t": 1787184000,
"v": 24.61
}
]
},
{
"label": "Box bottom $17.91",
"color": "#e5484d",
"points": [
{
"t": 1785283200,
"v": 17.915
},
{
"t": 1787184000,
"v": 17.915
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 19,
"pct": 54,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 18.89,
"h": 18.945,
"l": 18.66,
"c": 18.775
},
{
"t": 1787232900,
"o": 18.81,
"h": 19.06,
"l": 18.755,
"c": 18.96
},
{
"t": 1787233200,
"o": 18.97,
"h": 19.145,
"l": 18.9,
"c": 19.1
},
{
"t": 1787233500,
"o": 19.085,
"h": 19.085,
"l": 18.78,
"c": 18.9
},
{
"t": 1787233800,
"o": 18.91,
"h": 18.94,
"l": 18.62,
"c": 18.662
},
{
"t": 1787234100,
"o": 18.7,
"h": 18.79,
"l": 18.63,
"c": 18.74
},
{
"t": 1787234400,
"o": 18.76,
"h": 18.83,
"l": 18.67,
"c": 18.71
},
{
"t": 1787234700,
"o": 18.7,
"h": 18.78,
"l": 18.66,
"c": 18.75
},
{
"t": 1787235000,
"o": 18.755,
"h": 18.83,
"l": 18.7,
"c": 18.71
},
{
"t": 1787235300,
"o": 18.71,
"h": 18.73,
"l": 18.52,
"c": 18.52
},
{
"t": 1787235600,
"o": 18.505,
"h": 18.64,
"l": 18.47,
"c": 18.62
},
{
"t": 1787235900,
"o": 18.62,
"h": 18.66,
"l": 18.49,
"c": 18.5
},
{
"t": 1787236200,
"o": 18.5,
"h": 18.54,
"l": 18.44,
"c": 18.46
},
{
"t": 1787236500,
"o": 18.45,
"h": 18.57,
"l": 18.435,
"c": 18.56
},
{
"t": 1787236800,
"o": 18.55,
"h": 18.59,
"l": 18.53,
"c": 18.56
},
{
"t": 1787237100,
"o": 18.55,
"h": 18.56,
"l": 18.39,
"c": 18.39
},
{
"t": 1787237400,
"o": 18.37,
"h": 18.4602,
"l": 18.33,
"c": 18.36
},
{
"t": 1787237700,
"o": 18.36,
"h": 18.505,
"l": 18.34,
"c": 18.505
},
{
"t": 1787238000,
"o": 18.5,
"h": 18.64,
"l": 18.49,
"c": 18.64
},
{
"t": 1787238300,
"o": 18.64,
"h": 18.64,
"l": 18.46,
"c": 18.515
},
{
"t": 1787238600,
"o": 18.53,
"h": 18.56,
"l": 18.45,
"c": 18.51
},
{
"t": 1787238900,
"o": 18.52,
"h": 18.53,
"l": 18.43,
"c": 18.43
},
{
"t": 1787239200,
"o": 18.43,
"h": 18.455,
"l": 18.4,
"c": 18.425
},
{
"t": 1787239500,
"o": 18.425,
"h": 18.47,
"l": 18.405,
"c": 18.42
},
{
"t": 1787239800,
"o": 18.43,
"h": 18.45,
"l": 18.28,
"c": 18.32
},
{
"t": 1787240100,
"o": 18.31,
"h": 18.31,
"l": 18.2001,
"c": 18.23
},
{
"t": 1787240400,
"o": 18.24,
"h": 18.27,
"l": 18.22,
"c": 18.22
},
{
"t": 1787240700,
"o": 18.21,
"h": 18.21,
"l": 18.14,
"c": 18.14
},
{
"t": 1787241000,
"o": 18.145,
"h": 18.3,
"l": 18.14,
"c": 18.24
},
{
"t": 1787241300,
"o": 18.245,
"h": 18.37,
"l": 18.23,
"c": 18.26
},
{
"t": 1787241600,
"o": 18.2697,
"h": 18.27,
"l": 18.11,
"c": 18.11
},
{
"t": 1787241900,
"o": 18.12,
"h": 18.15,
"l": 18.06,
"c": 18.095
},
{
"t": 1787242200,
"o": 18.095,
"h": 18.115,
"l": 18.025,
"c": 18.045
},
{
"t": 1787242500,
"o": 18.045,
"h": 18.17,
"l": 17.94,
"c": 17.97
},
{
"t": 1787242800,
"o": 17.975,
"h": 17.9822,
"l": 17.915,
"c": 17.935
},
{
"t": 1787243100,
"o": 17.93,
"h": 17.985,
"l": 17.9199,
"c": 17.94
},
{
"t": 1787243400,
"o": 17.945,
"h": 17.96,
"l": 17.885,
"c": 17.95
},
{
"t": 1787243700,
"o": 17.95,
"h": 17.99,
"l": 17.92,
"c": 17.95
},
{
"t": 1787244000,
"o": 17.96,
"h": 18.09,
"l": 17.935,
"c": 18.04
},
{
"t": 1787244300,
"o": 18.035,
"h": 18.12,
"l": 17.98,
"c": 18.1101
},
{
"t": 1787244600,
"o": 18.115,
"h": 18.15,
"l": 18.08,
"c": 18.14
},
{
"t": 1787244900,
"o": 18.135,
"h": 18.28,
"l": 18.125,
"c": 18.27
},
{
"t": 1787245200,
"o": 18.26,
"h": 18.29,
"l": 18.21,
"c": 18.25
},
{
"t": 1787245500,
"o": 18.245,
"h": 18.28,
"l": 18.165,
"c": 18.2
},
{
"t": 1787245800,
"o": 18.2,
"h": 18.21,
"l": 18.15,
"c": 18.155
},
{
"t": 1787246100,
"o": 18.155,
"h": 18.2,
"l": 18.115,
"c": 18.2
},
{
"t": 1787246400,
"o": 18.2,
"h": 18.27,
"l": 18.19,
"c": 18.255
},
{
"t": 1787246700,
"o": 18.2501,
"h": 18.3,
"l": 18.25,
"c": 18.2651
},
{
"t": 1787247000,
"o": 18.27,
"h": 18.275,
"l": 18.21,
"c": 18.23
},
{
"t": 1787247300,
"o": 18.225,
"h": 18.28,
"l": 18.225,
"c": 18.28
},
{
"t": 1787247600,
"o": 18.26,
"h": 18.29,
"l": 18.245,
"c": 18.28
},
{
"t": 1787247900,
"o": 18.28,
"h": 18.3,
"l": 18.25,
"c": 18.295
},
{
"t": 1787248200,
"o": 18.29,
"h": 18.305,
"l": 18.24,
"c": 18.25
},
{
"t": 1787248500,
"o": 18.26,
"h": 18.29,
"l": 18.24,
"c": 18.26
},
{
"t": 1787248800,
"o": 18.255,
"h": 18.28,
"l": 18.24,
"c": 18.25
},
{
"t": 1787249100,
"o": 18.24,
"h": 18.25,
"l": 18.195,
"c": 18.205
},
{
"t": 1787249400,
"o": 18.2,
"h": 18.24,
"l": 18.175,
"c": 18.23
},
{
"t": 1787249700,
"o": 18.23,
"h": 18.27,
"l": 18.2,
"c": 18.255
},
{
"t": 1787250000,
"o": 18.255,
"h": 18.319,
"l": 18.25,
"c": 18.315
},
{
"t": 1787250300,
"o": 18.31,
"h": 18.36,
"l": 18.245,
"c": 18.245
},
{
"t": 1787250600,
"o": 18.25,
"h": 18.25,
"l": 18.16,
"c": 18.165
},
{
"t": 1787250900,
"o": 18.165,
"h": 18.1995,
"l": 18.135,
"c": 18.18
},
{
"t": 1787251200,
"o": 18.19,
"h": 18.22,
"l": 18.15,
"c": 18.2
},
{
"t": 1787251500,
"o": 18.2,
"h": 18.24,
"l": 18.18,
"c": 18.19
},
{
"t": 1787251800,
"o": 18.185,
"h": 18.21,
"l": 18.165,
"c": 18.175
},
{
"t": 1787252100,
"o": 18.175,
"h": 18.195,
"l": 18.15,
"c": 18.16
},
{
"t": 1787252400,
"o": 18.16,
"h": 18.185,
"l": 18.15,
"c": 18.185
},
{
"t": 1787252700,
"o": 18.18,
"h": 18.23,
"l": 18.17,
"c": 18.195
},
{
"t": 1787253000,
"o": 18.19,
"h": 18.24,
"l": 18.19,
"c": 18.19
},
{
"t": 1787253300,
"o": 18.19,
"h": 18.27,
"l": 18.19,
"c": 18.25
},
{
"t": 1787253600,
"o": 18.245,
"h": 18.37,
"l": 18.21,
"c": 18.36
},
{
"t": 1787253900,
"o": 18.355,
"h": 18.495,
"l": 18.34,
"c": 18.47
},
{
"t": 1787254200,
"o": 18.46,
"h": 18.51,
"l": 18.34,
"c": 18.36
},
{
"t": 1787254500,
"o": 18.35,
"h": 18.4674,
"l": 18.33,
"c": 18.465
},
{
"t": 1787254800,
"o": 18.46,
"h": 18.52,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255100,
"o": 18.49,
"h": 18.51,
"l": 18.46,
"c": 18.495
},
{
"t": 1787255400,
"o": 18.5,
"h": 18.52,
"l": 18.435,
"c": 18.495
},
{
"t": 1787255700,
"o": 18.49,
"h": 18.515,
"l": 18.38,
"c": 18.38
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1787232600,
"v": 18.72
},
{
"t": 1787255700,
"v": 18.72
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 10,
"pct": 29,
"example": {
"date": "2026-08-12",
"bars": [
{
"t": 1786541400,
"o": 21.365,
"h": 21.66,
"l": 21.04,
"c": 21.13
},
{
"t": 1786541700,
"o": 21.15,
"h": 21.3,
"l": 21.08,
"c": 21.094
},
{
"t": 1786542000,
"o": 21.09,
"h": 21.2,
"l": 20.97,
"c": 21.13
},
{
"t": 1786542300,
"o": 21.13,
"h": 21.385,
"l": 21.13,
"c": 21.36
},
{
"t": 1786542600,
"o": 21.35,
"h": 21.354,
"l": 21.16,
"c": 21.22
},
{
"t": 1786542900,
"o": 21.22,
"h": 21.33,
"l": 21.21,
"c": 21.305
},
{
"t": 1786543200,
"o": 21.3,
"h": 21.33,
"l": 20.98,
"c": 20.985
},
{
"t": 1786543500,
"o": 20.989,
"h": 21.18,
"l": 20.98,
"c": 21.18
},
{
"t": 1786543800,
"o": 21.185,
"h": 21.35,
"l": 21.185,
"c": 21.3
},
{
"t": 1786544100,
"o": 21.29,
"h": 21.305,
"l": 21.09,
"c": 21.1
},
{
"t": 1786544400,
"o": 21.105,
"h": 21.1605,
"l": 21.01,
"c": 21.02
},
{
"t": 1786544700,
"o": 21.04,
"h": 21.05,
"l": 20.88,
"c": 20.9
},
{
"t": 1786545000,
"o": 20.9,
"h": 20.91,
"l": 20.745,
"c": 20.745
},
{
"t": 1786545300,
"o": 20.75,
"h": 20.75,
"l": 20.595,
"c": 20.68
},
{
"t": 1786545600,
"o": 20.69,
"h": 20.72,
"l": 20.635,
"c": 20.64
},
{
"t": 1786545900,
"o": 20.64,
"h": 20.67,
"l": 20.605,
"c": 20.64
},
{
"t": 1786546200,
"o": 20.63,
"h": 20.64,
"l": 20.54,
"c": 20.54
},
{
"t": 1786546500,
"o": 20.54,
"h": 20.67,
"l": 20.535,
"c": 20.6
},
{
"t": 1786546800,
"o": 20.59,
"h": 20.7,
"l": 20.56,
"c": 20.685
},
{
"t": 1786547100,
"o": 20.69,
"h": 20.75,
"l": 20.64,
"c": 20.72
},
{
"t": 1786547400,
"o": 20.73,
"h": 20.92,
"l": 20.72,
"c": 20.87
},
{
"t": 1786547700,
"o": 20.875,
"h": 20.91,
"l": 20.825,
"c": 20.84
},
{
"t": 1786548000,
"o": 20.845,
"h": 20.855,
"l": 20.8,
"c": 20.805
},
{
"t": 1786548300,
"o": 20.8,
"h": 20.82,
"l": 20.76,
"c": 20.77
},
{
"t": 1786548600,
"o": 20.78,
"h": 20.845,
"l": 20.74,
"c": 20.845
},
{
"t": 1786548900,
"o": 20.84,
"h": 21.08,
"l": 20.83,
"c": 20.94
},
{
"t": 1786549200,
"o": 20.96,
"h": 20.96,
"l": 20.855,
"c": 20.855
},
{
"t": 1786549500,
"o": 20.85,
"h": 20.91,
"l": 20.745,
"c": 20.885
},
{
"t": 1786549800,
"o": 20.88,
"h": 20.9261,
"l": 20.84,
"c": 20.9
},
{
"t": 1786550100,
"o": 20.895,
"h": 21.03,
"l": 20.89,
"c": 21.01
},
{
"t": 1786550400,
"o": 21.01,
"h": 21.06,
"l": 21,
"c": 21.04
},
{
"t": 1786550700,
"o": 21.035,
"h": 21.14,
"l": 21.035,
"c": 21.075
},
{
"t": 1786551000,
"o": 21.075,
"h": 21.09,
"l": 21,
"c": 21.005
},
{
"t": 1786551300,
"o": 21.015,
"h": 21.06,
"l": 20.985,
"c": 21.055
},
{
"t": 1786551600,
"o": 21.06,
"h": 21.13,
"l": 21.06,
"c": 21.115
},
{
"t": 1786551900,
"o": 21.12,
"h": 21.17,
"l": 21.095,
"c": 21.14
},
{
"t": 1786552200,
"o": 21.14,
"h": 21.15,
"l": 21.045,
"c": 21.045
},
{
"t": 1786552500,
"o": 21.0453,
"h": 21.14,
"l": 21.035,
"c": 21.095
},
{
"t": 1786552800,
"o": 21.095,
"h": 21.1,
"l": 21.01,
"c": 21.04
},
{
"t": 1786553100,
"o": 21.035,
"h": 21.16,
"l": 21.035,
"c": 21.045
},
{
"t": 1786553400,
"o": 21.045,
"h": 21.09,
"l": 21,
"c": 21.09
},
{
"t": 1786553700,
"o": 21.1,
"h": 21.145,
"l": 21.075,
"c": 21.09
},
{
"t": 1786554000,
"o": 21.09,
"h": 21.12,
"l": 21.03,
"c": 21.06
},
{
"t": 1786554300,
"o": 21.06,
"h": 21.125,
"l": 20.97,
"c": 20.98
},
{
"t": 1786554600,
"o": 20.975,
"h": 21.04,
"l": 20.95,
"c": 21.04
},
{
"t": 1786554900,
"o": 21.04,
"h": 21.0799,
"l": 21.02,
"c": 21.07
},
{
"t": 1786555200,
"o": 21.07,
"h": 21.105,
"l": 21.065,
"c": 21.09
},
{
"t": 1786555500,
"o": 21.08,
"h": 21.1,
"l": 21.045,
"c": 21.095
},
{
"t": 1786555800,
"o": 21.095,
"h": 21.12,
"l": 21.06,
"c": 21.1
},
{
"t": 1786556100,
"o": 21.095,
"h": 21.11,
"l": 21.075,
"c": 21.09
},
{
"t": 1786556400,
"o": 21.095,
"h": 21.11,
"l": 21.065,
"c": 21.1099
},
{
"t": 1786556700,
"o": 21.11,
"h": 21.185,
"l": 21.08,
"c": 21.175
},
{
"t": 1786557000,
"o": 21.175,
"h": 21.19,
"l": 21.15,
"c": 21.1799
},
{
"t": 1786557300,
"o": 21.175,
"h": 21.235,
"l": 21.175,
"c": 21.195
},
{
"t": 1786557600,
"o": 21.195,
"h": 21.21,
"l": 21.165,
"c": 21.2
},
{
"t": 1786557900,
"o": 21.19,
"h": 21.34,
"l": 21.19,
"c": 21.34
},
{
"t": 1786558200,
"o": 21.325,
"h": 21.39,
"l": 21.305,
"c": 21.37
},
{
"t": 1786558500,
"o": 21.3601,
"h": 21.39,
"l": 21.31,
"c": 21.325
},
{
"t": 1786558800,
"o": 21.33,
"h": 21.345,
"l": 21.295,
"c": 21.305
},
{
"t": 1786559100,
"o": 21.31,
"h": 21.415,
"l": 21.31,
"c": 21.395
},
{
"t": 1786559400,
"o": 21.395,
"h": 21.47,
"l": 21.385,
"c": 21.46
},
{
"t": 1786559700,
"o": 21.465,
"h": 21.49,
"l": 21.41,
"c": 21.41
},
{
"t": 1786560000,
"o": 21.41,
"h": 21.44,
"l": 21.39,
"c": 21.43
},
{
"t": 1786560300,
"o": 21.42,
"h": 21.42,
"l": 21.345,
"c": 21.345
},
{
"t": 1786560600,
"o": 21.34,
"h": 21.345,
"l": 21.26,
"c": 21.265
},
{
"t": 1786560900,
"o": 21.265,
"h": 21.27,
"l": 21.21,
"c": 21.21
},
{
"t": 1786561200,
"o": 21.21,
"h": 21.25,
"l": 21.21,
"c": 21.2431
},
{
"t": 1786561500,
"o": 21.25,
"h": 21.37,
"l": 21.21,
"c": 21.33
},
{
"t": 1786561800,
"o": 21.325,
"h": 21.43,
"l": 21.235,
"c": 21.28
},
{
"t": 1786562100,
"o": 21.28,
"h": 21.3,
"l": 21.26,
"c": 21.29
},
{
"t": 1786562400,
"o": 21.285,
"h": 21.3,
"l": 21.255,
"c": 21.28
},
{
"t": 1786562700,
"o": 21.28,
"h": 21.43,
"l": 21.255,
"c": 21.27
},
{
"t": 1786563000,
"o": 21.27,
"h": 21.28,
"l": 21.225,
"c": 21.25
},
{
"t": 1786563300,
"o": 21.24,
"h": 21.3,
"l": 21.2,
"c": 21.25
},
{
"t": 1786563600,
"o": 21.26,
"h": 21.27,
"l": 21.13,
"c": 21.135
},
{
"t": 1786563900,
"o": 21.132,
"h": 21.16,
"l": 21.09,
"c": 21.155
},
{
"t": 1786564200,
"o": 21.15,
"h": 21.155,
"l": 21.01,
"c": 21.03
},
{
"t": 1786564500,
"o": 21.025,
"h": 21.07,
"l": 20.8,
"c": 20.86
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 9,
"pct": 26,
"example": {
"date": "2026-08-18",
"bars": [
{
"t": 1787059800,
"o": 19.5,
"h": 19.69,
"l": 19.33,
"c": 19.55
},
{
"t": 1787060100,
"o": 19.54,
"h": 19.78,
"l": 19.455,
"c": 19.715
},
{
"t": 1787060400,
"o": 19.72,
"h": 19.75,
"l": 19.43,
"c": 19.43
},
{
"t": 1787060700,
"o": 19.42,
"h": 19.43,
"l": 19.27,
"c": 19.32
},
{
"t": 1787061000,
"o": 19.3,
"h": 19.36,
"l": 19.12,
"c": 19.16
},
{
"t": 1787061300,
"o": 19.15,
"h": 19.33,
"l": 19.04,
"c": 19.275
},
{
"t": 1787061600,
"o": 19.275,
"h": 19.29,
"l": 19.18,
"c": 19.26
},
{
"t": 1787061900,
"o": 19.25,
"h": 19.32,
"l": 19.18,
"c": 19.29
},
{
"t": 1787062200,
"o": 19.27,
"h": 19.28,
"l": 19.175,
"c": 19.209
},
{
"t": 1787062500,
"o": 19.195,
"h": 19.32,
"l": 19.16,
"c": 19.255
},
{
"t": 1787062800,
"o": 19.255,
"h": 19.29,
"l": 19.17,
"c": 19.23
},
{
"t": 1787063100,
"o": 19.235,
"h": 19.37,
"l": 19.235,
"c": 19.33
},
{
"t": 1787063400,
"o": 19.33,
"h": 19.4457,
"l": 19.33,
"c": 19.37
},
{
"t": 1787063700,
"o": 19.36,
"h": 19.43,
"l": 19.285,
"c": 19.3
},
{
"t": 1787064000,
"o": 19.3,
"h": 19.315,
"l": 19.15,
"c": 19.155
},
{
"t": 1787064300,
"o": 19.155,
"h": 19.17,
"l": 19.03,
"c": 19.06
},
{
"t": 1787064600,
"o": 19.07,
"h": 19.11,
"l": 19.025,
"c": 19.0723
},
{
"t": 1787064900,
"o": 19.07,
"h": 19.085,
"l": 19,
"c": 19.01
},
{
"t": 1787065200,
"o": 19.01,
"h": 19.14,
"l": 18.985,
"c": 19.13
},
{
"t": 1787065500,
"o": 19.14,
"h": 19.15,
"l": 19,
"c": 19.005
},
{
"t": 1787065800,
"o": 19,
"h": 19.01,
"l": 18.872,
"c": 18.89
},
{
"t": 1787066100,
"o": 18.89,
"h": 18.97,
"l": 18.87,
"c": 18.91
},
{
"t": 1787066400,
"o": 18.905,
"h": 18.985,
"l": 18.89,
"c": 18.96
},
{
"t": 1787066700,
"o": 18.97,
"h": 19.015,
"l": 18.94,
"c": 18.98
},
{
"t": 1787067000,
"o": 18.975,
"h": 19.035,
"l": 18.96,
"c": 19.02
},
{
"t": 1787067300,
"o": 19.0128,
"h": 19.0128,
"l": 18.875,
"c": 18.88
},
{
"t": 1787067600,
"o": 18.88,
"h": 18.94,
"l": 18.85,
"c": 18.855
},
{
"t": 1787067900,
"o": 18.87,
"h": 18.94,
"l": 18.85,
"c": 18.925
},
{
"t": 1787068200,
"o": 18.925,
"h": 18.945,
"l": 18.895,
"c": 18.905
},
{
"t": 1787068500,
"o": 18.91,
"h": 18.96,
"l": 18.87,
"c": 18.94
},
{
"t": 1787068800,
"o": 18.93,
"h": 18.99,
"l": 18.87,
"c": 18.875
},
{
"t": 1787069100,
"o": 18.87,
"h": 18.97,
"l": 18.85,
"c": 18.855
},
{
"t": 1787069400,
"o": 18.85,
"h": 18.88,
"l": 18.825,
"c": 18.825
},
{
"t": 1787069700,
"o": 18.8251,
"h": 18.91,
"l": 18.795,
"c": 18.875
},
{
"t": 1787070000,
"o": 18.875,
"h": 19.03,
"l": 18.84,
"c": 18.975
},
{
"t": 1787070300,
"o": 18.97,
"h": 19.04,
"l": 18.965,
"c": 19
},
{
"t": 1787070600,
"o": 19,
"h": 19.04,
"l": 18.93,
"c": 18.97
},
{
"t": 1787070900,
"o": 18.96,
"h": 18.99,
"l": 18.95,
"c": 18.955
},
{
"t": 1787071200,
"o": 18.955,
"h": 18.975,
"l": 18.9,
"c": 18.925
},
{
"t": 1787071500,
"o": 18.925,
"h": 18.955,
"l": 18.895,
"c": 18.945
},
{
"t": 1787071800,
"o": 18.95,
"h": 18.96,
"l": 18.91,
"c": 18.915
},
{
"t": 1787072100,
"o": 18.915,
"h": 18.92,
"l": 18.8,
"c": 18.8
},
{
"t": 1787072400,
"o": 18.805,
"h": 18.86,
"l": 18.76,
"c": 18.82
},
{
"t": 1787072700,
"o": 18.82,
"h": 18.825,
"l": 18.75,
"c": 18.805
},
{
"t": 1787073000,
"o": 18.805,
"h": 18.8061,
"l": 18.75,
"c": 18.785
},
{
"t": 1787073300,
"o": 18.78,
"h": 18.81,
"l": 18.75,
"c": 18.775
},
{
"t": 1787073600,
"o": 18.77,
"h": 18.775,
"l": 18.745,
"c": 18.755
},
{
"t": 1787073900,
"o": 18.755,
"h": 18.76,
"l": 18.72,
"c": 18.735
},
{
"t": 1787074200,
"o": 18.73,
"h": 18.765,
"l": 18.69,
"c": 18.71
},
{
"t": 1787074500,
"o": 18.7,
"h": 18.7,
"l": 18.65,
"c": 18.675
},
{
"t": 1787074800,
"o": 18.67,
"h": 18.69,
"l": 18.655,
"c": 18.6831
},
{
"t": 1787075100,
"o": 18.68,
"h": 18.7,
"l": 18.645,
"c": 18.66
},
{
"t": 1787075400,
"o": 18.65,
"h": 18.66,
"l": 18.635,
"c": 18.635
},
{
"t": 1787075700,
"o": 18.63,
"h": 18.67,
"l": 18.625,
"c": 18.635
},
{
"t": 1787076000,
"o": 18.635,
"h": 18.675,
"l": 18.6,
"c": 18.62
},
{
"t": 1787076300,
"o": 18.63,
"h": 18.7,
"l": 18.625,
"c": 18.675
},
{
"t": 1787076600,
"o": 18.67,
"h": 18.73,
"l": 18.635,
"c": 18.73
},
{
"t": 1787076900,
"o": 18.74,
"h": 18.795,
"l": 18.71,
"c": 18.795
},
{
"t": 1787077200,
"o": 18.795,
"h": 18.8,
"l": 18.72,
"c": 18.72
},
{
"t": 1787077500,
"o": 18.725,
"h": 18.73,
"l": 18.7,
"c": 18.72
},
{
"t": 1787077800,
"o": 18.725,
"h": 18.765,
"l": 18.72,
"c": 18.7625
},
{
"t": 1787078100,
"o": 18.76,
"h": 18.915,
"l": 18.76,
"c": 18.87
},
{
"t": 1787078400,
"o": 18.865,
"h": 18.89,
"l": 18.81,
"c": 18.815
},
{
"t": 1787078700,
"o": 18.81,
"h": 18.845,
"l": 18.77,
"c": 18.77
},
{
"t": 1787079000,
"o": 18.76,
"h": 18.76,
"l": 18.705,
"c": 18.725
},
{
"t": 1787079300,
"o": 18.725,
"h": 18.78,
"l": 18.71,
"c": 18.76
},
{
"t": 1787079600,
"o": 18.755,
"h": 18.775,
"l": 18.735,
"c": 18.735
},
{
"t": 1787079900,
"o": 18.735,
"h": 18.77,
"l": 18.705,
"c": 18.745
},
{
"t": 1787080200,
"o": 18.745,
"h": 18.755,
"l": 18.67,
"c": 18.72
},
{
"t": 1787080500,
"o": 18.725,
"h": 18.765,
"l": 18.645,
"c": 18.65
},
{
"t": 1787080800,
"o": 18.655,
"h": 18.66,
"l": 18.59,
"c": 18.5999
},
{
"t": 1787081100,
"o": 18.595,
"h": 18.655,
"l": 18.55,
"c": 18.575
},
{
"t": 1787081400,
"o": 18.57,
"h": 18.58,
"l": 18.515,
"c": 18.565
},
{
"t": 1787081700,
"o": 18.555,
"h": 18.615,
"l": 18.55,
"c": 18.575
},
{
"t": 1787082000,
"o": 18.575,
"h": 18.68,
"l": 18.545,
"c": 18.68
},
{
"t": 1787082300,
"o": 18.685,
"h": 18.865,
"l": 18.685,
"c": 18.775
},
{
"t": 1787082600,
"o": 18.775,
"h": 18.91,
"l": 18.775,
"c": 18.88
},
{
"t": 1787082900,
"o": 18.89,
"h": 18.97,
"l": 18.83,
"c": 18.83
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"news": [
{
"title": "Don't Sell Your AI Stocks – Sort Them",
"url": "https://investorplace.com/2026/08/dont-sell-your-ai-stocks-sort-them/",
"source": "InvestorPlace",
"date": "2026-08-18 17:00:00",
"summary": "The public's data-center revolt spreads",
"image": "https://images.financialmodelingprep.com/news/dont-sell-your-ai-stocks-sort-them-20260818.jpg"
},
{
"title": "Bitcoin Is Down 44% and Its Miners Are Up 90%. The AI Pivot Explains Everything.",
"url": "https://247wallst.com/investing/etf/2026/08/16/bitcoin-is-down-44-and-its-miners-are-up-90-the-ai-pivot-explains-everything/",
"source": "24/7 Wall Street",
"date": "2026-08-16 14:21:47",
"summary": "The Valkyrie Bitcoin Miners ETF (NASDAQ:WGMI) is up 97% over the past year even though bitcoin has lost 46% of its value in the same window.",
"image": "https://images.financialmodelingprep.com/news/bitcoin-is-down-44-and-its-miners-are-up-20260816.jpg"
},
{
"title": "Core Scientific Completes Acquisition of Polaris DS, Advancing Planned Muskogee Expansion to 1.5 GW of Gross Power",
"url": "https://www.businesswire.com/news/home/20260813550795/en/Core-Scientific-Completes-Acquisition-of-Polaris-DS-Advancing-Planned-Muskogee-Expansion-to-1.5-GW-of-Gross-Power/",
"source": "Business Wire",
"date": "2026-08-14 07:00:00",
"summary": "MIAMI--(BUSINESS WIRE)--Core Scientific, Inc. (Nasdaq: CORZ) (“Core Scientific” or the “Company”), a leader in digital infrastructure for high-density colocation (“HDC”), today announced that it has completed its previously announced acquisition of Polaris DS LLC (“Polaris”). Thr",
"image": "https://images.financialmodelingprep.com/news/core-scientific-completes-acquisition-of-polaris-ds-advancing-planned-20260814.jpg"
},
{
"title": "Neocloud Stocks Catch Fire As CoreWeave Doubles Revenue",
"url": "https://www.benzinga.com/trading-ideas/movers/26/08/61143384/neocloud-stocks-catch-fire-as-coreweave-doubles-revenue",
"source": "Benzinga",
"date": "2026-08-12 09:57:18",
"summary": "Neocloud stocks are rallying Wednesday after a pair of blowout earnings reports from sector leaders CoreWeave Inc. (NASDAQ:CRWV) and Nebius Group N.V. (NASDAQ:NBIS) reinforced the scale of AI infrastructure demand.",
"image": "https://images.financialmodelingprep.com/news/neocloud-stocks-catch-fire-as-coreweave-doubles-revenue-20260812.jpg"
},
{
"title": "Core Scientific: A Growth Story Behind Colocation Moat",
"url": "https://seekingalpha.com/article/4933177-core-scientific-a-growth-story-behind-colocation-moat",
"source": "Seeking Alpha",
"date": "2026-08-07 11:54:50",
"summary": "Core Scientific is rated Buy, driven by robust colocation revenue and strong execution in a rapidly expanding AI-driven market. The company's colocation business, accounting for over 80% of revenue, is underpinned by long-term contracts like AMD and CoreWeave, offering diversific",
"image": "https://images.financialmodelingprep.com/news/core-scientific-a-growth-story-behind-colocation-moat-20260807.jpg"
},
{
"title": "The AMD Deal Makes Core Scientific A Strong Buy",
"url": "https://seekingalpha.com/article/4929745-the-amd-deal-makes-core-scientific-a-strong-buy",
"source": "Seeking Alpha",
"date": "2026-08-04 02:36:43",
"summary": "I'm rating Core Scientific a Strong Buy with a price target of $28, implying a 40% upside potential. My main growth drivers are the CoreWeave ramp, the AMD Phase 1 contract, additional power monetization, and the mix shift away from bitcoin mining. Together, these drivers support",
"image": "https://images.financialmodelingprep.com/news/the-amd-deal-makes-core-scientific-a-strong-buy-20260804.jpg"
},
{
"title": "Core Scientific (NASDAQ:CORZZ) Trading Up 7% – Here’s Why",
"url": "https://www.defenseworld.net/2026/08/04/core-scientific-nasdaqcorzz-trading-up-7-heres-why.html",
"source": "Defense World",
"date": "2026-08-04 02:03:38",
"summary": "Shares of Core Scientific, Inc. (NASDAQ: CORZZ - Get Free Report) rose 7% during trading on Monday. The stock traded as high as $22.85 and last traded at $22.64. 10,884 shares traded hands during trading, a decline of 36% from the average session volume of 16,907 shares. The stoc",
"image": "https://images.financialmodelingprep.com/news/core-scientific-nasdaqcorzz-trading-up-7-heres-why-20260804.png"
},
{
"title": "Core Scientific (NASDAQ:CORZ) Stock Price Up 22.9% on Analyst Upgrade",
"url": "https://www.defenseworld.net/2026/07/31/core-scientific-nasdaqcorz-stock-price-up-22-9-on-analyst-upgrade.html",
"source": "Defense World",
"date": "2026-07-31 03:45:49",
"summary": "Core Scientific, Inc. (NASDAQ: CORZ - Get Free Report)'s share price shot up 22.9% during mid-day trading on Thursday after Keefe, Bruyette and Woods upgraded the stock from a market perform rating to an outperform rating. Keefe, Bruyette and Woods now has a $28.00 price target o",
"image": "https://images.financialmodelingprep.com/news/core-scientific-nasdaqcorz-stock-price-up-229-on-analyst-20260731.jpg"
},
{
"title": "Anson Funds Management LP Buys Shares of 306,000 Core Scientific, Inc. $CORZ",
"url": "https://www.defenseworld.net/2026/07/30/anson-funds-management-lp-buys-shares-of-306000-core-scientific-inc-corz.html",
"source": "Defense World",
"date": "2026-07-30 04:31:21",
"summary": "Anson Funds Management LP purchased a new stake in shares of Core Scientific, Inc. (NASDAQ: CORZ) in the first quarter, according to its most recent filing with the SEC. The firm purchased 306,000 shares of the company's stock, valued at approximately $4,578,000. Anson Funds Mana",
"image": "https://images.financialmodelingprep.com/news/anson-funds-management-lp-buys-shares-of-306000-core-20260730.jpg"
},
{
"title": "Core Scientific Appoints Mark Adams to Board of Directors",
"url": "https://www.gurufocus.com/news/8985696/core-scientific-appoints-mark-adams-to-board-of-directors",
"source": "GuruFocus",
"date": "2026-07-29 06:00:00",
"summary": "Core Scientific, Inc. (Nasdaq: CORZ) (âCore Scientificâ or the âCompanyâ), a leader in digital infrastructure for high-density colocation (âHDCâ), t",
"image": "https://images.financialmodelingprep.com/news/core-scientific-appoints-mark-adams-to-board-of-directors-20260729.png"
},
{
"title": "Core Scientific, Inc. (CORZ) Q2 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4926316-core-scientific-inc-corz-q2-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-07-28 16:03:08",
"summary": "Core Scientific, Inc. (CORZ) Q2 2026 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/core-scientific-inc-corz-q2-2026-earnings-call-transcript-20260728.jpg"
},
{
"title": "Core Scientific Q2 Earnings Call Highlights",
"url": "https://www.marketbeat.com/instant-alerts/core-scientific-q2-earnings-call-highlights-2026-07-28/",
"source": "MarketBeat",
"date": "2026-07-28 10:05:55",
"summary": "Core Scientific NASDAQ: CORZ said it has entered a commercial partnership with AMD covering up to 2.5 gigawatts of data center capacity, beginning with approximately 530 megawatts across five campuses under 15-year agreements.",
"image": "https://images.financialmodelingprep.com/news/core-scientific-q2-earnings-call-highlights-20260728.jpg"
},
{
"title": "Core Scientific, Inc. (CORZ) Surpasses Q2 Earnings and Revenue Estimates",
"url": "https://www.zacks.com/stock/news/2961747/core-scientific-inc-corz-surpasses-q2-earnings-and-revenue-estimates?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_4-2961747",
"source": "Zacks Investment Research",
"date": "2026-07-28 09:50:26",
"summary": "Core Scientific, Inc. (CORZ) came out with quarterly earnings of $0.18 per share, beating the Zacks Consensus Estimate of a loss of $0.02 per share. This compares to a loss of $0.04 per share a year ago.",
"image": "https://images.financialmodelingprep.com/news/core-scientific-inc-corz-surpasses-q2-earnings-and-revenue-20260728.jpg"
},
{
"title": "Core Scientific Isn't Just a Bitcoin Miner Anymore. AMD Just Confirmed Its AI Pivot.",
"url": "https://www.benzinga.com/trading-ideas/movers/26/07/60723619/core-scientific-isnt-just-a-bitcoin-miner-anymore-amd-just-confirmed-its-ai-pivot",
"source": "Benzinga",
"date": "2026-07-28 09:05:37",
"summary": "For years, Core Scientific Inc. (NASDAQ:CORZ) traded as one of Wall Street's largest publicly listed Bitcoin (CRYPTO:$BTC) miners. Tuesday's earnings report suggests investors may need to stop thinking about it that way.",
"image": "https://images.financialmodelingprep.com/news/core-scientific-isnt-just-a-bitcoin-miner-anymore-amd-20260728.jpg"
},
{
"title": "How TeraWulf’s Anthropic Deal Booted Up a $19B AI Empire",
"url": "https://www.investing.com/analysis/how-terawulfs-anthropic-deal-booted-up-a-19b-ai-empire-200683463",
"source": "Investing.com",
"date": "2026-07-07T13:15:00Z",
"summary": "TeraWulf Inc. secured a landmark 20-year lease agreement with Anthropic worth an estimated $19 billion, transitioning from volatile cryptocurrency mining to stable, high-margin AI infrastructure hosting. The company sold its stake in the Abernathy Joint Venture for $450 million t",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "Why AI’s Next Bottleneck May Be Power, Not Chips",
"url": "https://www.investing.com/analysis/why-ais-next-bottleneck-may-be-power-not-chips-200680498",
"source": "Investing.com",
"date": "2026-05-18T15:20:00Z",
"summary": "Leopold Aschenbrenner's Situational Awareness LP fund has doubled its equity exposure to $13.68B, positioning heavily in physical AI infrastructure and energy suppliers while hedging semiconductor exposure. The fund's thesis argues that power and electricity, not chips, represent",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "Stock Market Today: Do, S&P 500, Nasdaq Futures Gain As Trump Celebrates Record Gains— Fortinet, Whirlpool, Core Scientific In Focus (UPDATED)",
"url": "https://www.benzinga.com/markets/equities/26/05/52356163/stock-market-today-dow-jones-sp-500-futures-advance-as-trump-celebrates-record-gains-fortinet-wh?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-05-07T13:04:43Z",
"summary": "U.S. stock futures rose on Thursday following Wednesday's record rally, with President Trump celebrating all-time high stock market gains and strong job growth. Key movers included Fortinet gaining 12.76% on strong earnings, while Beyond Meat and Whirlpool declined significantly.",
"image": "https://cdn.benzinga.com/files/images/story/2026/05/07/Wall-Street.jpeg?width=1200&height=800&fit=crop"
},
{
"title": "24-Year-Old Turns $875 Million Into $2.2 Billion Via Bloom Energy Stock",
"url": "https://www.benzinga.com/trading-ideas/movers/26/04/51821270/24-year-old-turns-875-million-into-2-2-billion-via-bloom-energy-stock?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-04-14T23:07:21Z",
"summary": "Leopold Aschenbrenner, a 24-year-old former OpenAI researcher, launched Situational Awareness LP hedge fund with $225 million based on his thesis that AI's primary constraint would be power supply. His $875 million position in Bloom Energy Corp., accumulated throughout 2025, has ",
"image": "https://cdn.benzinga.com/files/images/story/2026/04/14/Green-chart.jpeg?width=1200&height=800&fit=crop"
},
{
"title": "Core Scientific Stock Up 84% as Fund Cuts Stake by $8.6 Million",
"url": "https://www.fool.com/coverage/filings/2026/03/22/kintayl-capital-dumps-495k-corz-shares-worth-86-million/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-03-22T13:01:03Z",
"summary": "Kintayl Capital sold 495,390 shares of Core Scientific (CORZ) worth $8.64 million in Q4 2025, reducing its stake from 6.3% to 0.66% of AUM. Despite the fund's exit, Core Scientific shares have surged 84% over the past year. The company is transitioning from unprofitable self-mini",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fcdn.content.foolcdn.com%2Fimages%2F1umn9qeh%2Fproduction%2F6b2b2fe4ef558fb532dbb69b4b7c6a7470069583-1401x1251.png%3Frect%3D76%2C0%2C1251%2C1251%26w%3D384%26h%3D384%26q%3D75%26fit%3Dcrop%26auto%3Dformat&w=1200&op=resize"
},
{
"title": "Investor Makes $30 Million Bet on Another Bitcoin Miner Pivoting Toward AI Data Centers",
"url": "https://www.fool.com/coverage/filings/2026/03/13/investor-makes-usd30-million-bet-on-another-bitcoin-miner-pivoting-toward-ai-data-centers/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-03-13T08:10:03Z",
"summary": "Covalis (Gibraltar) Ltd invested $30.29 million in Core Scientific, acquiring 2,080,550 shares in Q4 2025. The investment reflects Core Scientific's strategic pivot from bitcoin mining toward AI data centers and high-density colocation services, with the company scaling toward 1.",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fcdn.content.foolcdn.com%2Fimages%2F1umn9qeh%2Fproduction%2Fad04e80951d6de292a5f59f60fce986c74bc8b4f-1401x1251.png%3Frect%3D76%2C0%2C1251%2C1251%26w%3D384%26h%3D384%26q%3D75%26fit%3Dcrop%26auto%3Dformat&w=1200&op=resize"
},
{
"title": "What's Going On With Core Scientific Stock Thursday?",
"url": "https://www.benzinga.com/news/financing/26/03/51077396/whats-going-on-with-core-scientific-stock-thursday?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-03-05T18:16:53Z",
"summary": "Core Scientific completed a $500 million 364-day loan facility from Morgan Stanley to fund data center expansion, with an accordion feature allowing up to $1 billion total. However, the company missed Q4 earnings expectations with an adjusted loss of 29 cents versus 18 cents cons",
"image": "https://cdn.benzinga.com/files/images/story/2026/03/05/Shanghai-china-may-27th-2024core-Scienti.jpeg?width=1200&height=800&fit=crop"
},
{
"title": "Clearline Capital Increases Core Scientific Stake as Bitcoin Mining Becomes a Data Center Business",
"url": "https://www.fool.com/coverage/filings/2026/03/04/clearline-capital-increases-core-scientific-stake-as-bitcoin-mining-becomes-a-data-center-business/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-03-05T00:15:24Z",
"summary": "Clearline Capital LP increased its stake in Core Scientific by 3.4 million shares worth approximately $59.91 million. The investment reflects a strategic shift in Bitcoin mining toward data center infrastructure, where access to reliable power and efficient facilities have become",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fcdn.content.foolcdn.com%2Fimages%2F1umn9qeh%2Fproduction%2Ff5acfa2370b69ef05efd688fbbc9e56e546c0092-1401x1251.png%3Frect%3D76%2C0%2C1251%2C1251%26w%3D384%26h%3D384%26q%3D75%26fit%3Dcrop%26auto%3Dformat&w=1200&op=resize"
},
{
"title": "CRWV Deadline: BFA Law Urges CoreWeave, Inc. Investors with Losses to Act Before March 13 Securities Fraud Class Action Deadline Amid 16% Stock Decline",
"url": "https://www.globenewswire.com/news-release/2026/03/01/3246928/0/en/CRWV-Deadline-BFA-Law-Urges-CoreWeave-Inc-Investors-with-Losses-to-Act-Before-March-13-Securities-Fraud-Class-Action-Deadline-Amid-16-Stock-Decline.html",
"source": "GlobeNewswire Inc.",
"date": "2026-03-01T11:39:00Z",
"summary": "A securities fraud class action has been filed against CoreWeave, Inc. for allegedly misrepresenting customer demand and concealing significant data center construction delays. The company's stock declined 16% on November 11, 2025, following guidance cuts attributed to third-part",
"image": "https://ml.globenewswire.com/Resource/Download/44a256cf-d470-4d8a-af6b-dbb1b5bbb11e"
},
{
"title": "CoreWeave Stock Notice: CoreWeave, Inc. (NASDAQ:CRWV) Shares Sink 16% on Infrastructure Delays - Investors Urged to Contact BFA Law about the Securities Class Action",
"url": "https://www.globenewswire.com/news-release/2026/02/21/3242216/0/en/CoreWeave-Stock-Notice-CoreWeave-Inc-NASDAQ-CRWV-Shares-Sink-16-on-Infrastructure-Delays-Investors-Urged-to-Contact-BFA-Law-about-the-Securities-Class-Action.html",
"source": "GlobeNewswire Inc.",
"date": "2026-02-21T11:47:00Z",
"summary": "A securities class action lawsuit has been filed against CoreWeave, Inc. for alleged securities fraud. The company's stock dropped significantly following the failed merger with Core Scientific in October 2025 and subsequent guidance cuts in November 2025 due to data center const",
"image": "https://ml.globenewswire.com/Resource/Download/44a256cf-d470-4d8a-af6b-dbb1b5bbb11e"
},
{
"title": "CRWV COURT DEADLINE: CoreWeave, Inc. Faces Securities Fraud Allegations Over Infrastructure Delays – BFA Law Notifies Investors of the March 13 Class Action Deadline",
"url": "https://www.globenewswire.com/news-release/2026/02/15/3238450/0/en/CRWV-COURT-DEADLINE-CoreWeave-Inc-Faces-Securities-Fraud-Allegations-Over-Infrastructure-Delays-BFA-Law-Notifies-Investors-of-the-March-13-Class-Action-Deadline.html",
"source": "GlobeNewswire Inc.",
"date": "2026-02-15T11:18:00Z",
"summary": "CoreWeave, Inc. (NASDAQ: CRWV) is facing a securities fraud class action lawsuit for allegedly overstating its ability to meet customer demand and concealing significant construction delays at its data centers. The company's stock dropped significantly following the failed merger",
"image": "https://ml.globenewswire.com/Resource/Download/44a256cf-d470-4d8a-af6b-dbb1b5bbb11e"
}
],
"levels": {
"prior_day": {
"high": 19.14,
"low": 17.89,
"close": 18.39,
"date": "2026-08-20"
},
"woodie_pivots": {
"PP": 18.45,
"R1": 19.02,
"S1": 17.76,
"R2": 19.71,
"S2": 17.19
},
"swing": {
"high_20d": 23.68,
"low_20d": 17.89,
"high_60d": 30.46,
"low_60d": 17.89
},
"orb": {
"high": 19.14,
"low": 18.66,
"date": "2026-08-20"
},
"vwap": 18.36,
"volume_profile": {
"poc": 21.06,
"vah": 22.83,
"val": 19.47,
"sessions": 20
},
"premarket": {
"date": "2026-08-21",
"high": 18.91,
"low": 18.68,
"last": 18.89,
"volume": 38155,
"gap_pct": 2.74,
"path": "04:00 18.79 -> 04:50 18.79 -> 07:05 18.86 -> 08:15 18.83 -> 09:10 18.80 -> 09:25 18.89",
"bars": 32,
"last_bar_et": "09:25"
},
"recent_daily": [
{
"d": "2026-07-17",
"o": 20.305,
"h": 21.45,
"l": 19.89,
"c": 20.94,
"v": 9297728.061425
},
{
"d": "2026-07-20",
"o": 21.9,
"h": 22.79,
"l": 21.85,
"c": 22.4,
"v": 12592740.509241
},
{
"d": "2026-07-21",
"o": 22.87,
"h": 24.6597,
"l": 22.79,
"c": 24.01,
"v": 12613046.605662
},
{
"d": "2026-07-22",
"o": 23.63,
"h": 24.61,
"l": 23.5,
"c": 23.62,
"v": 5119475.489655
},
{
"d": "2026-07-23",
"o": 23.34,
"h": 24.585,
"l": 23.16,
"c": 23.96,
"v": 7292918.091073
},
{
"d": "2026-07-24",
"o": 23.62,
"h": 23.685,
"l": 22.52,
"c": 22.75,
"v": 8236627.460921
},
{
"d": "2026-07-27",
"o": 22.351,
"h": 22.7,
"l": 20.39,
"c": 20.74,
"v": 9844611.00185
},
{
"d": "2026-07-28",
"o": 20.95,
"h": 21.26,
"l": 19.575,
"c": 20.745,
"v": 27670986.618566
},
{
"d": "2026-07-29",
"o": 20.905,
"h": 21.03,
"l": 17.915,
"c": 18.12,
"v": 35537960.109123
},
{
"d": "2026-07-30",
"o": 19.795,
"h": 22.55,
"l": 19.69,
"c": 21.81,
"v": 22588162.134092
},
{
"d": "2026-07-31",
"o": 22.96,
"h": 23,
"l": 20.67,
"c": 20.72,
"v": 11980222.742273
},
{
"d": "2026-08-03",
"o": 20.375,
"h": 22.98,
"l": 19.86,
"c": 22.83,
"v": 23740827.947122
},
{
"d": "2026-08-04",
"o": 22.83,
"h": 23.6,
"l": 22.4,
"c": 22.81,
"v": 14877813.367821
},
{
"d": "2026-08-05",
"o": 22.38,
"h": 22.97,
"l": 21.73,
"c": 21.77,
"v": 11555685.951605
},
{
"d": "2026-08-06",
"o": 21.255,
"h": 21.7119,
"l": 20.885,
"c": 21.05,
"v": 7651783.711297
},
{
"d": "2026-08-07",
"o": 21.63,
"h": 21.645,
"l": 20.43,
"c": 21.01,
"v": 8659002.428222
},
{
"d": "2026-08-10",
"o": 20.96,
"h": 21.05,
"l": 19.43,
"c": 19.44,
"v": 19276021.537487
},
{
"d": "2026-08-11",
"o": 20.29,
"h": 20.56,
"l": 19.47,
"c": 19.76,
"v": 8012974.330563
},
{
"d": "2026-08-12",
"o": 21.365,
"h": 21.66,
"l": 20.535,
"c": 20.87,
"v": 12368304.732152
},
{
"d": "2026-08-13",
"o": 20.61,
"h": 21.39,
"l": 19.59,
"c": 19.78,
"v": 10867790.648426
},
{
"d": "2026-08-14",
"o": 19.67,
"h": 20.38,
"l": 19.43,
"c": 20.18,
"v": 10197528.389559
},
{
"d": "2026-08-17",
"o": 20.22,
"h": 20.5,
"l": 19.71,
"c": 20.13,
"v": 11367570.702199
},
{
"d": "2026-08-18",
"o": 19.5,
"h": 19.78,
"l": 18.515,
"c": 18.85,
"v": 13780899.000261
},
{
"d": "2026-08-19",
"o": 18.905,
"h": 19.34,
"l": 18.15,
"c": 18.72,
"v": 9751261.494784
},
{
"d": "2026-08-20",
"o": 18.89,
"h": 19.145,
"l": 17.885,
"c": 18.39,
"v": 11534538.198042
}
]
},
"technical": {
"price": 18.39,
"rsi": 38.208332201401056,
"sma20": 20.524000000000015,
"sma50": 23.210799999999992,
"sma200": 19.771150000000013,
"adx": 29.67154841517412,
"atr": 1.42,
"atr_pct": 7.72,
"atr_expansion_pct": -30.0,
"di_plus": 9.2,
"di_minus": 33.8,
"high_52w": 29.16,
"low_52w": 13.55,
"sma50_series": [
{
"close": 18.68,
"ma": 16.7534
},
{
"close": 19.08,
"ma": 16.7776
},
{
"close": 19.44,
"ma": 16.811600000000002
},
{
"close": 19.85,
"ma": 16.8856
},
{
"close": 19.87,
"ma": 16.9866
},
{
"close": 20.77,
"ma": 17.065800000000003
},
{
"close": 21.19,
"ma": 17.1186
},
{
"close": 20.81,
"ma": 17.1722
},
{
"close": 20.88,
"ma": 17.227999999999998
},
{
"close": 21.1,
"ma": 17.3004
},
{
"close": 20.02,
"ma": 17.343999999999998
},
{
"close": 19.56,
"ma": 17.3906
},
{
"close": 20,
"ma": 17.4452
},
{
"close": 20.35,
"ma": 17.4926
},
{
"close": 21.1,
"ma": 17.5686
},
{
"close": 22.19,
"ma": 17.674599999999998
},
{
"close": 24.63,
"ma": 17.8098
},
{
"close": 22.36,
"ma": 17.8954
},
{
"close": 22.92,
"ma": 17.9942
},
{
"close": 22.95,
"ma": 18.113799999999998
},
{
"close": 22.79,
"ma": 18.2398
},
{
"close": 24,
"ma": 18.4138
},
{
"close": 24.92,
"ma": 18.595399999999998
},
{
"close": 24.21,
"ma": 18.7596
},
{
"close": 23.57,
"ma": 18.9338
},
{
"close": 22.92,
"ma": 19.089000000000002
},
{
"close": 23.18,
"ma": 19.2434
},
{
"close": 24.82,
"ma": 19.409000000000002
},
{
"close": 25.26,
"ma": 19.5894
},
{
"close": 26.37,
"ma": 19.787
},
{
"close": 27.2,
"ma": 19.991600000000002
},
{
"close": 27.76,
"ma": 20.218400000000003
},
{
"close": 26.85,
"ma": 20.4284
},
{
"close": 28.55,
"ma": 20.6698
},
{
"close": 29.05,
"ma": 20.9346
},
{
"close": 28.93,
"ma": 21.1816
},
{
"close": 27.91,
"ma": 21.4028
},
{
"close": 25.85,
"ma": 21.578799999999998
},
{
"close": 27.15,
"ma": 21.805999999999994
},
{
"close": 27.01,
"ma": 22.044799999999995
},
{
"close": 25.69,
"ma": 22.280399999999997
},
{
"close": 27.22,
"ma": 22.525599999999994
},
{
"close": 27.6,
"ma": 22.771599999999992
},
{
"close": 28.22,
"ma": 23.011399999999995
},
{
"close": 28.08,
"ma": 23.247199999999992
},
{
"close": 28.38,
"ma": 23.478199999999994
},
{
"close": 29.16,
"ma": 23.70819999999999
},
{
"close": 29.08,
"ma": 23.930199999999992
},
{
"close": 29.16,
"ma": 24.146999999999988
},
{
"close": 27.79,
"ma": 24.328599999999987
},
{
"close": 27.27,
"ma": 24.500399999999985
},
{
"close": 27.2,
"ma": 24.662799999999983
},
{
"close": 25.94,
"ma": 24.792799999999986
},
{
"close": 25.59,
"ma": 24.907599999999984
},
{
"close": 23.71,
"ma": 24.984399999999983
},
{
"close": 21.43,
"ma": 24.997599999999984
},
{
"close": 22.8,
"ma": 25.02979999999998
},
{
"close": 21.54,
"ma": 25.044399999999982
},
{
"close": 23.5,
"ma": 25.09679999999998
},
{
"close": 23.74,
"ma": 25.14959999999998
},
{
"close": 23.49,
"ma": 25.218999999999983
},
{
"close": 22.71,
"ma": 25.281999999999986
},
{
"close": 22.09,
"ma": 25.323799999999984
},
{
"close": 22.72,
"ma": 25.37119999999998
},
{
"close": 21.02,
"ma": 25.36959999999998
},
{
"close": 20.94,
"ma": 25.344599999999982
},
{
"close": 22.4,
"ma": 25.299999999999983
},
{
"close": 24.01,
"ma": 25.332999999999984
},
{
"close": 23.62,
"ma": 25.346999999999984
},
{
"close": 23.96,
"ma": 25.367199999999983
},
{
"close": 22.75,
"ma": 25.366399999999985
},
{
"close": 20.74,
"ma": 25.301199999999984
},
{
"close": 20.75,
"ma": 25.217799999999983
},
{
"close": 18.12,
"ma": 25.095999999999986
},
{
"close": 21.81,
"ma": 25.060799999999986
},
{
"close": 20.72,
"ma": 25.016799999999986
},
{
"close": 22.83,
"ma": 25.009799999999988
},
{
"close": 22.81,
"ma": 24.969599999999986
},
{
"close": 21.77,
"ma": 24.899799999999985
},
{
"close": 21.05,
"ma": 24.793399999999988
},
{
"close": 21.01,
"ma": 24.66959999999999
},
{
"close": 19.44,
"ma": 24.50319999999999
},
{
"close": 19.76,
"ma": 24.36139999999999
},
{
"close": 20.87,
"ma": 24.207799999999988
},
{
"close": 19.78,
"ma": 24.02239999999999
},
{
"close": 20.18,
"ma": 23.84739999999999
},
{
"close": 20.13,
"ma": 23.69179999999999
},
{
"close": 18.85,
"ma": 23.55179999999999
},
{
"close": 18.72,
"ma": 23.383199999999988
},
{
"close": 18.39,
"ma": 23.210799999999992
}
],
"sma200_series": [
{
"close": 18.68,
"ma": 16.423500000000015
},
{
"close": 19.08,
"ma": 16.435650000000013
},
{
"close": 19.44,
"ma": 16.447500000000012
},
{
"close": 19.85,
"ma": 16.460500000000014
},
{
"close": 19.87,
"ma": 16.472050000000014
},
{
"close": 20.77,
"ma": 16.48590000000001
},
{
"close": 21.19,
"ma": 16.517700000000012
},
{
"close": 20.81,
"ma": 16.551650000000013
},
{
"close": 20.88,
"ma": 16.588900000000013
},
{
"close": 21.1,
"ma": 16.628500000000013
},
{
"close": 20.02,
"ma": 16.666050000000013
},
{
"close": 19.56,
"ma": 16.696050000000014
},
{
"close": 20,
"ma": 16.727250000000012
},
{
"close": 20.35,
"ma": 16.759400000000014
},
{
"close": 21.1,
"ma": 16.79755000000001
},
{
"close": 22.19,
"ma": 16.84175000000001
},
{
"close": 24.63,
"ma": 16.898550000000014
},
{
"close": 22.36,
"ma": 16.942950000000014
},
{
"close": 22.92,
"ma": 16.990100000000012
},
{
"close": 22.95,
"ma": 17.036400000000015
},
{
"close": 22.79,
"ma": 17.081550000000014
},
{
"close": 24,
"ma": 17.132800000000017
},
{
"close": 24.92,
"ma": 17.191450000000017
},
{
"close": 24.21,
"ma": 17.247200000000017
},
{
"close": 23.57,
"ma": 17.297350000000016
},
{
"close": 22.92,
"ma": 17.34870000000002
},
{
"close": 23.18,
"ma": 17.39635000000002
},
{
"close": 24.82,
"ma": 17.45005000000002
},
{
"close": 25.26,
"ma": 17.50580000000002
},
{
"close": 26.37,
"ma": 17.565900000000017
},
{
"close": 27.2,
"ma": 17.62985000000002
},
{
"close": 27.76,
"ma": 17.696000000000016
},
{
"close": 26.85,
"ma": 17.754700000000017
},
{
"close": 28.55,
"ma": 17.828200000000017
},
{
"close": 29.05,
"ma": 17.904250000000015
},
{
"close": 28.93,
"ma": 17.978250000000017
},
{
"close": 27.91,
"ma": 18.045150000000017
},
{
"close": 25.85,
"ma": 18.10265000000002
},
{
"close": 27.15,
"ma": 18.168000000000017
},
{
"close": 27.01,
"ma": 18.234100000000016
},
{
"close": 25.69,
"ma": 18.294800000000016
},
{
"close": 27.22,
"ma": 18.362500000000015
},
{
"close": 27.6,
"ma": 18.430300000000017
},
{
"close": 28.22,
"ma": 18.500400000000017
},
{
"close": 28.08,
"ma": 18.569050000000015
},
{
"close": 28.38,
"ma": 18.639200000000017
},
{
"close": 29.16,
"ma": 18.715000000000018
},
{
"close": 29.08,
"ma": 18.792500000000015
},
{
"close": 29.16,
"ma": 18.870200000000015
},
{
"close": 27.79,
"ma": 18.941050000000015
},
{
"close": 27.27,
"ma": 19.007750000000016
},
{
"close": 27.2,
"ma": 19.071100000000015
},
{
"close": 25.94,
"ma": 19.120850000000015
},
{
"close": 25.59,
"ma": 19.171050000000015
},
{
"close": 23.71,
"ma": 19.210300000000014
},
{
"close": 21.43,
"ma": 19.235850000000017
},
{
"close": 22.8,
"ma": 19.268950000000014
},
{
"close": 21.54,
"ma": 19.295300000000015
},
{
"close": 23.5,
"ma": 19.329050000000016
},
{
"close": 23.74,
"ma": 19.364650000000015
},
{
"close": 23.49,
"ma": 19.396250000000016
},
{
"close": 22.71,
"ma": 19.424800000000015
},
{
"close": 22.09,
"ma": 19.450200000000017
},
{
"close": 22.72,
"ma": 19.479600000000016
},
{
"close": 21.02,
"ma": 19.500450000000015
},
{
"close": 20.94,
"ma": 19.518500000000017
},
{
"close": 22.4,
"ma": 19.54080000000002
},
{
"close": 24.01,
"ma": 19.571000000000016
},
{
"close": 23.62,
"ma": 19.59860000000002
},
{
"close": 23.96,
"ma": 19.629300000000015
},
{
"close": 22.75,
"ma": 19.65350000000002
},
{
"close": 20.74,
"ma": 19.671700000000016
},
{
"close": 20.75,
"ma": 19.687800000000017
},
{
"close": 18.12,
"ma": 19.688200000000016
},
{
"close": 21.81,
"ma": 19.704650000000015
},
{
"close": 20.72,
"ma": 19.712200000000017
},
{
"close": 22.83,
"ma": 19.731650000000016
},
{
"close": 22.81,
"ma": 19.746000000000016
},
{
"close": 21.77,
"ma": 19.756500000000013
},
{
"close": 21.05,
"ma": 19.766750000000016
},
{
"close": 21.01,
"ma": 19.777750000000015
},
{
"close": 19.44,
"ma": 19.778800000000015
},
{
"close": 19.76,
"ma": 19.788600000000017
},
{
"close": 20.87,
"ma": 19.802650000000014
},
{
"close": 19.78,
"ma": 19.804850000000016
},
{
"close": 20.18,
"ma": 19.806400000000014
},
{
"close": 20.13,
"ma": 19.806600000000014
},
{
"close": 18.85,
"ma": 19.797000000000015
},
{
"close": 18.72,
"ma": 19.786900000000013
},
{
"close": 18.39,
"ma": 19.771150000000013
}
],
"structure": {
"ema8": 19.45558793157274,
"ema21": 20.607067052027162,
"ema50": 21.95316940968092,
"ema200": 20.17855475052658,
"ema10": 19.667413685330096,
"ema20": 20.530568264116717,
"ema10_slope_pct": -5.07,
"ema20_slope_pct": -4.17,
"trend_dir": "down",
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": false,
"higher_highs_lows": false,
"lower_highs_lows": true,
"near_21ema": false
},
"dist_21ema_pct": -10.8,
"macd": {
"macd": -1.107,
"signal": -0.982,
"histogram": -0.125
},
"bollinger": {
"mid": 20.52,
"upper": 23.3,
"lower": 17.75,
"width_pct": 27.02
},
"crossover": {
"fresh_cross": null,
"pre_compressed": null,
"held_above_21": null,
"candles_since": null,
"intraday_support": false
},
"momentum": {
"roc10": -12.6,
"ret_3d": -8.64,
"ret_5d": -7.03,
"roc10_accel": -3.33,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 0.8,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": false
}
}
},
"relative_strength": {
"sector": "Technology",
"sector_etf": "XLK",
"sector_etf_ret10d": -1.2,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": false,
"avg_vol_over_2m": true,
"mcap_over_1b": true,
"no_earnings_7d": true,
"not_lev_etf_spac": true,
"bidask_spread": null,
"dollar_vol_over_10m": true
},
"avg_dollar_vol": 251736811.32000002,
"avg_vol": 13688788
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.6,
"iv_rank": 13.0
}
}
}
}
}