{"provider":"neon","symbol":"CORZ","range":"1y","bars":[{"symbol":"CORZ","datetime":"2025-05-29","open":10.91,"high":10.945,"low":10.56,"close":10.69,"volume":9337900},{"symbol":"CORZ","datetime":"2025-05-30","open":10.64,"high":10.88,"low":10.455,"close":10.65,"volume":19591100},{"symbol":"CORZ","datetime":"2025-06-02","open":10.56,"high":10.94,"low":10.5,"close":10.93,"volume":7614300},{"symbol":"CORZ","datetime":"2025-06-03","open":11.06,"high":11.86,"low":10.98,"close":11.8,"volume":15858000},{"symbol":"CORZ","datetime":"2025-06-04","open":11.83,"high":12.72,"low":11.72,"close":12.56,"volume":17640000},{"symbol":"CORZ","datetime":"2025-06-05","open":12.76,"high":12.76,"low":11.625,"close":11.93,"volume":15835900},{"symbol":"CORZ","datetime":"2025-06-06","open":12.08,"high":12.57,"low":12.04,"close":12.19,"volume":9230100},{"symbol":"CORZ","datetime":"2025-06-09","open":12.445,"high":12.76,"low":11.92,"close":12.71,"volume":12577000},{"symbol":"CORZ","datetime":"2025-06-10","open":13.005,"high":13.01,"low":12.46,"close":12.77,"volume":8886700},{"symbol":"CORZ","datetime":"2025-06-11","open":12.7,"high":12.76,"low":12.2,"close":12.25,"volume":8215100},{"symbol":"CORZ","datetime":"2025-06-12","open":12.08,"high":12.545,"low":12.02,"close":12.14,"volume":4335800},{"symbol":"CORZ","datetime":"2025-06-13","open":11.805,"high":12.21,"low":11.74,"close":11.89,"volume":5612900},{"symbol":"CORZ","datetime":"2025-06-16","open":12.13,"high":12.259,"low":11.83,"close":12.08,"volume":5486900},{"symbol":"CORZ","datetime":"2025-06-17","open":11.9,"high":12.02,"low":11.585,"close":11.89,"volume":7058800},{"symbol":"CORZ","datetime":"2025-06-18","open":11.89,"high":12.19,"low":11.6,"close":11.9,"volume":6124700},{"symbol":"CORZ","datetime":"2025-06-20","open":12.08,"high":12.17,"low":11.54,"close":11.86,"volume":13505400},{"symbol":"CORZ","datetime":"2025-06-23","open":11.64,"high":11.7,"low":10.93,"close":11.35,"volume":10726600},{"symbol":"CORZ","datetime":"2025-06-24","open":11.5,"high":12.25,"low":11.44,"close":12.21,"volume":10576800},{"symbol":"CORZ","datetime":"2025-06-25","open":12.39,"high":12.58,"low":12.11,"close":12.3,"volume":11524200},{"symbol":"CORZ","datetime":"2025-06-26","open":12.39,"high":16.89,"low":11.815,"close":16.36,"volume":91955700},{"symbol":"CORZ","datetime":"2025-06-27","open":17.11,"high":17.13,"low":16.030001,"close":16.65,"volume":72554700},{"symbol":"CORZ","datetime":"2025-06-30","open":16.95,"high":17.258,"low":16.52,"close":17.07,"volume":24457800},{"symbol":"CORZ","datetime":"2025-07-01","open":16.975,"high":17.58,"low":16.57,"close":17.25,"volume":16881600},{"symbol":"CORZ","datetime":"2025-07-02","open":17.19,"high":17.64,"low":16.88,"close":17.56,"volume":13895800},{"symbol":"CORZ","datetime":"2025-07-03","open":17.55,"high":18.21,"low":17.049999,"close":18,"volume":13347600},{"symbol":"CORZ","datetime":"2025-07-07","open":14.705,"high":15.95,"low":13.65,"close":14.83,"volume":107713800},{"symbol":"CORZ","datetime":"2025-07-08","open":15.045,"high":15.29,"low":13.755,"close":14.02,"volume":44234100},{"symbol":"CORZ","datetime":"2025-07-09","open":14.17,"high":14.21,"low":13.14,"close":13.43,"volume":42967300},{"symbol":"CORZ","datetime":"2025-07-10","open":13.43,"high":13.8,"low":12.935,"close":13.18,"volume":26686000},{"symbol":"CORZ","datetime":"2025-07-11","open":13.02,"high":13.2,"low":12.42,"close":12.51,"volume":20863000},{"symbol":"CORZ","datetime":"2025-07-14","open":12.7,"high":13.65,"low":12.69,"close":13.56,"volume":24659200},{"symbol":"CORZ","datetime":"2025-07-15","open":13.97,"high":14.32,"low":13.61,"close":13.76,"volume":21703100},{"symbol":"CORZ","datetime":"2025-07-16","open":13.94,"high":14.09,"low":13.625,"close":13.92,"volume":15360900},{"symbol":"CORZ","datetime":"2025-07-17","open":13.77,"high":13.84,"low":13.395,"close":13.47,"volume":12375900},{"symbol":"CORZ","datetime":"2025-07-18","open":13.575,"high":13.63,"low":13,"close":13.35,"volume":13742100},{"symbol":"CORZ","datetime":"2025-07-21","open":13.37,"high":13.82,"low":13.26,"close":13.27,"volume":10641500},{"symbol":"CORZ","datetime":"2025-07-22","open":13.31,"high":13.62,"low":12.85,"close":13.48,"volume":12618900},{"symbol":"CORZ","datetime":"2025-07-23","open":13.52,"high":13.66,"low":13.32,"close":13.49,"volume":7972700},{"symbol":"CORZ","datetime":"2025-07-24","open":13.62,"high":13.84,"low":13.5,"close":13.69,"volume":16330700},{"symbol":"CORZ","datetime":"2025-07-25","open":13.53,"high":14.09,"low":13.316,"close":13.76,"volume":12810000},{"symbol":"CORZ","datetime":"2025-07-28","open":13.805,"high":13.82,"low":13.48,"close":13.745,"volume":9227900},{"symbol":"CORZ","datetime":"2025-07-29","open":13.72,"high":13.76,"low":12.88,"close":13.19,"volume":14446100},{"symbol":"CORZ","datetime":"2025-07-30","open":13.26,"high":13.34,"low":12.71,"close":13.055,"volume":11363900},{"symbol":"CORZ","datetime":"2025-07-31","open":13.57,"high":13.94,"low":13.345,"close":13.54,"volume":21325600},{"symbol":"CORZ","datetime":"2025-08-01","open":12.74,"high":13.06,"low":12.595,"close":12.65,"volume":14611200},{"symbol":"CORZ","datetime":"2025-08-04","open":12.825,"high":13.68,"low":12.72,"close":13.65,"volume":13283700},{"symbol":"CORZ","datetime":"2025-08-05","open":13.76,"high":14.09,"low":13.38,"close":14.08,"volume":12790300},{"symbol":"CORZ","datetime":"2025-08-06","open":14.07,"high":14.14,"low":13.76,"close":14.11,"volume":13250900},{"symbol":"CORZ","datetime":"2025-08-07","open":14.43,"high":14.54,"low":13.95,"close":14.35,"volume":14482400},{"symbol":"CORZ","datetime":"2025-08-08","open":14.615,"high":14.63,"low":14.05,"close":14.41,"volume":16702700},{"symbol":"CORZ","datetime":"2025-08-11","open":14.292,"high":15.005,"low":14.2,"close":14.53,"volume":16618100},{"symbol":"CORZ","datetime":"2025-08-12","open":14.5,"high":15.22,"low":14.36,"close":15.11,"volume":17152700},{"symbol":"CORZ","datetime":"2025-08-13","open":14.535,"high":14.75,"low":13.45,"close":13.85,"volume":30192200},{"symbol":"CORZ","datetime":"2025-08-14","open":13.49,"high":14.16,"low":13.18,"close":13.835,"volume":30902100},{"symbol":"CORZ","datetime":"2025-08-15","open":13.72,"high":14.78,"low":13.695,"close":14.13,"volume":43603500},{"symbol":"CORZ","datetime":"2025-08-18","open":14.55,"high":14.77,"low":14.15,"close":14.53,"volume":13351100},{"symbol":"CORZ","datetime":"2025-08-19","open":14.5,"high":14.55,"low":13.915,"close":14.35,"volume":17326800},{"symbol":"CORZ","datetime":"2025-08-20","open":14.35,"high":14.41,"low":13.58,"close":14.08,"volume":19087600},{"symbol":"CORZ","datetime":"2025-08-21","open":13.67,"high":14.25,"low":13.34,"close":13.79,"volume":18883300},{"symbol":"CORZ","datetime":"2025-08-22","open":13.75,"high":14.54,"low":13.53,"close":13.55,"volume":19811000},{"symbol":"CORZ","datetime":"2025-08-25","open":13.45,"high":14.06,"low":13.24,"close":13.68,"volume":9959500},{"symbol":"CORZ","datetime":"2025-08-26","open":13.57,"high":14.215,"low":13.57,"close":14.04,"volume":10929100},{"symbol":"CORZ","datetime":"2025-08-27","open":14.02,"high":14.345,"low":13.965,"close":14.2,"volume":8192700},{"symbol":"CORZ","datetime":"2025-08-28","open":14.42,"high":14.9,"low":14.3,"close":14.35,"volume":10586600},{"symbol":"CORZ","datetime":"2025-08-29","open":14.2,"high":14.39,"low":13.88,"close":14.35,"volume":6456800},{"symbol":"CORZ","datetime":"2025-09-02","open":13.99,"high":14.21,"low":13.46,"close":14,"volume":11076800},{"symbol":"CORZ","datetime":"2025-09-03","open":14.04,"high":14.07,"low":13.45,"close":13.58,"volume":9229600},{"symbol":"CORZ","datetime":"2025-09-04","open":13.52,"high":13.7,"low":13.35,"close":13.62,"volume":6942700},{"symbol":"CORZ","datetime":"2025-09-05","open":13.865,"high":13.91,"low":13.135,"close":13.62,"volume":9312100},{"symbol":"CORZ","datetime":"2025-09-08","open":13.6,"high":14.08,"low":13.6,"close":13.93,"volume":7181800},{"symbol":"CORZ","datetime":"2025-09-09","open":14.61,"high":14.835,"low":14.37,"close":14.53,"volume":20720100},{"symbol":"CORZ","datetime":"2025-09-10","open":15.27,"high":16.13,"low":15.21,"close":15.99,"volume":41048900},{"symbol":"CORZ","datetime":"2025-09-11","open":16.025,"high":16.15,"low":15.53,"close":15.55,"volume":12421100},{"symbol":"CORZ","datetime":"2025-09-12","open":15.65,"high":15.88,"low":15.18,"close":15.86,"volume":9761800},{"symbol":"CORZ","datetime":"2025-09-15","open":16.27,"high":16.7,"low":16,"close":16.32,"volume":20119200},{"symbol":"CORZ","datetime":"2025-09-16","open":16.295,"high":16.55,"low":16.035,"close":16.18,"volume":6321300},{"symbol":"CORZ","datetime":"2025-09-17","open":16.2,"high":16.58,"low":15.89,"close":16.27,"volume":7873700},{"symbol":"CORZ","datetime":"2025-09-18","open":16.3,"high":16.79,"low":16.22,"close":16.75,"volume":12212100},{"symbol":"CORZ","datetime":"2025-09-19","open":16.83,"high":17.1,"low":16.535,"close":16.62,"volume":13950500},{"symbol":"CORZ","datetime":"2025-09-22","open":16.435,"high":17.29,"low":16.025,"close":17.17,"volume":12695300},{"symbol":"CORZ","datetime":"2025-09-23","open":17.35,"high":17.445,"low":16.72,"close":17,"volume":10150000},{"symbol":"CORZ","datetime":"2025-09-24","open":17.193,"high":17.24,"low":16.68,"close":17.01,"volume":5699100},{"symbol":"CORZ","datetime":"2025-09-25","open":16.645,"high":17.68,"low":16.474,"close":16.84,"volume":12317800},{"symbol":"CORZ","datetime":"2025-09-26","open":16.91,"high":16.99,"low":16.2,"close":16.85,"volume":8732700},{"symbol":"CORZ","datetime":"2025-09-29","open":17.049999,"high":17.415,"low":16.85,"close":17.33,"volume":14776900},{"symbol":"CORZ","datetime":"2025-09-30","open":17.985,"high":18.45,"low":17.67,"close":17.94,"volume":18947100},{"symbol":"CORZ","datetime":"2025-10-01","open":18,"high":18.16,"low":17.6,"close":17.97,"volume":6938900},{"symbol":"CORZ","datetime":"2025-10-02","open":17.96,"high":18.17,"low":17.682,"close":18.1,"volume":7009600},{"symbol":"CORZ","datetime":"2025-10-03","open":18.02,"high":18.445,"low":17.725,"close":17.82,"volume":8105800},{"symbol":"CORZ","datetime":"2025-10-06","open":17.995,"high":18.45,"low":17.74,"close":17.91,"volume":10116900},{"symbol":"CORZ","datetime":"2025-10-07","open":17.96,"high":18.275,"low":16.413,"close":17.1,"volume":17747900},{"symbol":"CORZ","datetime":"2025-10-08","open":17.15,"high":17.8,"low":16.855,"close":17.53,"volume":20261000},{"symbol":"CORZ","datetime":"2025-10-09","open":17.5,"high":18.195,"low":17.19,"close":18.040001,"volume":30208100},{"symbol":"CORZ","datetime":"2025-10-10","open":18.3,"high":19.31,"low":18.024,"close":18.52,"volume":37314700},{"symbol":"CORZ","datetime":"2025-10-13","open":19,"high":19.4,"low":18.37,"close":19.21,"volume":19706200},{"symbol":"CORZ","datetime":"2025-10-14","open":19.08,"high":19.276,"low":18.075001,"close":18.94,"volume":12659600},{"symbol":"CORZ","datetime":"2025-10-15","open":19.44,"high":20.18,"low":19.25,"close":19.94,"volume":18581600},{"symbol":"CORZ","datetime":"2025-10-16","open":19.9,"high":20.36,"low":19.1,"close":19.67,"volume":23007400},{"symbol":"CORZ","datetime":"2025-10-17","open":18.66,"high":19.308,"low":18.27,"close":19,"volume":19677400},{"symbol":"CORZ","datetime":"2025-10-20","open":19.36,"high":19.5,"low":18.63,"close":18.81,"volume":11550100},{"symbol":"CORZ","datetime":"2025-10-21","open":19.48,"high":19.69,"low":18.44,"close":19.23,"volume":24440200},{"symbol":"CORZ","datetime":"2025-10-22","open":19.5,"high":19.6,"low":16.975,"close":17.8,"volume":23223900},{"symbol":"CORZ","datetime":"2025-10-23","open":17.87,"high":18.18,"low":16.91,"close":18.059999,"volume":15611200},{"symbol":"CORZ","datetime":"2025-10-24","open":18.67,"high":19.49,"low":18.363,"close":19.34,"volume":16565900},{"symbol":"CORZ","datetime":"2025-10-27","open":19.5,"high":19.94,"low":18.88,"close":19.87,"volume":13198700},{"symbol":"CORZ","datetime":"2025-10-28","open":20.02,"high":21.02,"low":19.875,"close":20.09,"volume":22181400},{"symbol":"CORZ","datetime":"2025-10-29","open":20.59,"high":20.955,"low":20.02,"close":20.77,"volume":16787100},{"symbol":"CORZ","datetime":"2025-10-30","open":20.445,"high":22.12,"low":19.93,"close":20.74,"volume":45963200},{"symbol":"CORZ","datetime":"2025-10-31","open":21.975,"high":22.3,"low":20.89,"close":21.54,"volume":21253100},{"symbol":"CORZ","datetime":"2025-11-03","open":22.835,"high":23.63,"low":21.8,"close":22.9,"volume":28980500},{"symbol":"CORZ","datetime":"2025-11-04","open":21.87,"high":22.785,"low":21.38,"close":21.74,"volume":12758000},{"symbol":"CORZ","datetime":"2025-11-05","open":22.07,"high":22.49,"low":21.305,"close":21.8,"volume":15189000},{"symbol":"CORZ","datetime":"2025-11-06","open":21.87,"high":21.87,"low":19.049999,"close":20.59,"volume":17600500},{"symbol":"CORZ","datetime":"2025-11-07","open":19.565,"high":20.535,"low":19.12,"close":20.19,"volume":14127900},{"symbol":"CORZ","datetime":"2025-11-10","open":20.77,"high":21.145,"low":18.995,"close":19.29,"volume":13948400},{"symbol":"CORZ","datetime":"2025-11-11","open":18.51,"high":18.63,"low":16.98,"close":17.32,"volume":23865400},{"symbol":"CORZ","datetime":"2025-11-12","open":17.65,"high":17.84,"low":15.93,"close":16.44,"volume":23106100},{"symbol":"CORZ","datetime":"2025-11-13","open":16.07,"high":16.14,"low":14.88,"close":15.16,"volume":23003100},{"symbol":"CORZ","datetime":"2025-11-14","open":14.7,"high":15.95,"low":14.2,"close":14.93,"volume":21956200},{"symbol":"CORZ","datetime":"2025-11-17","open":14.58,"high":15.39,"low":14.315,"close":14.79,"volume":13078100},{"symbol":"CORZ","datetime":"2025-11-18","open":14.53,"high":16,"low":14.41,"close":15.43,"volume":16342300},{"symbol":"CORZ","datetime":"2025-11-19","open":15.6,"high":16.275,"low":15,"close":15.39,"volume":12754300},{"symbol":"CORZ","datetime":"2025-11-20","open":16.175,"high":16.7,"low":14.94,"close":15.16,"volume":15390800},{"symbol":"CORZ","datetime":"2025-11-21","open":15.08,"high":15.25,"low":13.895,"close":14.73,"volume":16025400},{"symbol":"CORZ","datetime":"2025-11-24","open":14.76,"high":15.93,"low":14.67,"close":15.75,"volume":15293800},{"symbol":"CORZ","datetime":"2025-11-25","open":15.55,"high":15.63,"low":14.47,"close":15.55,"volume":9734300},{"symbol":"CORZ","datetime":"2025-11-26","open":15.73,"high":16.525,"low":15.62,"close":16.18,"volume":13146600},{"symbol":"CORZ","datetime":"2025-11-28","open":16.35,"high":16.96,"low":16.28,"close":16.89,"volume":6625700},{"symbol":"CORZ","datetime":"2025-12-01","open":16.265,"high":16.81,"low":16.12,"close":16.59,"volume":7814800},{"symbol":"CORZ","datetime":"2025-12-02","open":16.66,"high":16.96,"low":15.78,"close":15.82,"volume":9088400},{"symbol":"CORZ","datetime":"2025-12-03","open":15.715,"high":16.725,"low":15.33,"close":16.55,"volume":7789600},{"symbol":"CORZ","datetime":"2025-12-04","open":16.4,"high":17.335,"low":16.275,"close":17.08,"volume":10713700},{"symbol":"CORZ","datetime":"2025-12-05","open":16.93,"high":17.165,"low":16.45,"close":17.11,"volume":7120300},{"symbol":"CORZ","datetime":"2025-12-08","open":17.57,"high":17.98,"low":17.295,"close":17.69,"volume":11497200},{"symbol":"CORZ","datetime":"2025-12-09","open":17.15,"high":17.955,"low":17.040001,"close":17.49,"volume":10347100},{"symbol":"CORZ","datetime":"2025-12-10","open":17.5,"high":17.75,"low":17.02,"close":17.33,"volume":6521900},{"symbol":"CORZ","datetime":"2025-12-11","open":16.79,"high":17.47,"low":16.375,"close":17.4,"volume":7127300},{"symbol":"CORZ","datetime":"2025-12-12","open":17.365,"high":17.68,"low":16.32,"close":16.53,"volume":12713200},{"symbol":"CORZ","datetime":"2025-12-15","open":16.5,"high":16.51,"low":15.11,"close":15.28,"volume":13451100},{"symbol":"CORZ","datetime":"2025-12-16","open":15.04,"high":15.26,"low":14.15,"close":14.73,"volume":24484900},{"symbol":"CORZ","datetime":"2025-12-17","open":15.08,"high":15.45,"low":13.355,"close":13.57,"volume":20262200},{"symbol":"CORZ","datetime":"2025-12-18","open":14.465,"high":14.915,"low":14.3,"close":14.56,"volume":15181000},{"symbol":"CORZ","datetime":"2025-12-19","open":14.81,"high":15.88,"low":14.81,"close":15.6,"volume":20619000},{"symbol":"CORZ","datetime":"2025-12-22","open":16.004999,"high":16.185,"low":15.71,"close":15.79,"volume":9699700},{"symbol":"CORZ","datetime":"2025-12-23","open":15.6,"high":15.93,"low":15.36,"close":15.48,"volume":5394800},{"symbol":"CORZ","datetime":"2025-12-24","open":15.55,"high":15.65,"low":15.345,"close":15.57,"volume":2464400},{"symbol":"CORZ","datetime":"2025-12-26","open":15.58,"high":15.6,"low":15.135,"close":15.29,"volume":4726600},{"symbol":"CORZ","datetime":"2025-12-29","open":15.08,"high":15.65,"low":14.85,"close":15.08,"volume":6347800},{"symbol":"CORZ","datetime":"2025-12-30","open":15.055,"high":15.21,"low":14.595,"close":14.61,"volume":6201800},{"symbol":"CORZ","datetime":"2025-12-31","open":14.67,"high":14.91,"low":14.46,"close":14.56,"volume":5345500},{"symbol":"CORZ","datetime":"2026-01-02","open":14.78,"high":16.135,"low":14.69,"close":15.99,"volume":11724200},{"symbol":"CORZ","datetime":"2026-01-05","open":16.38,"high":17.004999,"low":16.3,"close":16.73,"volume":11269400},{"symbol":"CORZ","datetime":"2026-01-06","open":16.99,"high":17.25,"low":16.63,"close":16.79,"volume":11305600},{"symbol":"CORZ","datetime":"2026-01-07","open":16.6,"high":16.8,"low":16.24,"close":16.24,"volume":6343000},{"symbol":"CORZ","datetime":"2026-01-08","open":16.2,"high":16.8,"low":15.95,"close":16.68,"volume":6006900},{"symbol":"CORZ","datetime":"2026-01-09","open":16.9,"high":17.38,"low":16.439,"close":17.14,"volume":8587700},{"symbol":"CORZ","datetime":"2026-01-12","open":17.014999,"high":18,"low":16.87,"close":17.48,"volume":15387400},{"symbol":"CORZ","datetime":"2026-01-13","open":17.99,"high":18.18,"low":17.32,"close":18.030001,"volume":9179500},{"symbol":"CORZ","datetime":"2026-01-14","open":17.96,"high":18.25,"low":17.51,"close":17.92,"volume":7820200},{"symbol":"CORZ","datetime":"2026-01-15","open":18.28,"high":18.665,"low":17.585,"close":18.08,"volume":11669600},{"symbol":"CORZ","datetime":"2026-01-16","open":18.16,"high":18.98,"low":17.98,"close":18.89,"volume":12890100},{"symbol":"CORZ","datetime":"2026-01-20","open":18.225,"high":18.55,"low":17.79,"close":18.36,"volume":9233800},{"symbol":"CORZ","datetime":"2026-01-21","open":18.5,"high":19.075001,"low":17.86,"close":18.2,"volume":8119500},{"symbol":"CORZ","datetime":"2026-01-22","open":18.5,"high":18.96,"low":17.845,"close":18.08,"volume":9474500},{"symbol":"CORZ","datetime":"2026-01-23","open":17.99,"high":19.2,"low":17.43,"close":18.79,"volume":12250400},{"symbol":"CORZ","datetime":"2026-01-26","open":19.030001,"high":19.83,"low":18.75,"close":19.049999,"volume":14815100},{"symbol":"CORZ","datetime":"2026-01-27","open":19.4,"high":20.01,"low":19,"close":19.94,"volume":16624300},{"symbol":"CORZ","datetime":"2026-01-28","open":20.02,"high":20.059999,"low":19.33,"close":19.49,"volume":10238800},{"symbol":"CORZ","datetime":"2026-01-29","open":19.36,"high":19.41,"low":18.2,"close":18.84,"volume":11583700},{"symbol":"CORZ","datetime":"2026-01-30","open":18.65,"high":18.905,"low":17.67,"close":17.99,"volume":13131300},{"symbol":"CORZ","datetime":"2026-02-02","open":17.66,"high":18.46,"low":17.41,"close":17.87,"volume":10561800},{"symbol":"CORZ","datetime":"2026-02-03","open":18.14,"high":18.74,"low":16.77,"close":17.74,"volume":10278500},{"symbol":"CORZ","datetime":"2026-02-04","open":17.42,"high":17.47,"low":15.72,"close":16.15,"volume":14239200},{"symbol":"CORZ","datetime":"2026-02-05","open":15.54,"high":16.29,"low":14.71,"close":14.815,"volume":16998600},{"symbol":"CORZ","datetime":"2026-02-06","open":15.6,"high":16.935,"low":15.355,"close":16.81,"volume":18191400},{"symbol":"CORZ","datetime":"2026-02-09","open":16.56,"high":18.69,"low":16.51,"close":18.55,"volume":16096300},{"symbol":"CORZ","datetime":"2026-02-10","open":18.54,"high":19.059999,"low":18.049999,"close":18.13,"volume":8953600},{"symbol":"CORZ","datetime":"2026-02-11","open":18.3,"high":18.44,"low":17.505,"close":18.09,"volume":6640300},{"symbol":"CORZ","datetime":"2026-02-12","open":18.059999,"high":18.42,"low":17.11,"close":17.48,"volume":8151100},{"symbol":"CORZ","datetime":"2026-02-13","open":17.6,"high":18.51,"low":17.234,"close":17.84,"volume":8246300},{"symbol":"CORZ","datetime":"2026-02-17","open":17.5,"high":17.97,"low":16.86,"close":17.23,"volume":9172400},{"symbol":"CORZ","datetime":"2026-02-18","open":17.21,"high":17.88,"low":16.965,"close":17.27,"volume":5127400},{"symbol":"CORZ","datetime":"2026-02-19","open":17,"high":18.02,"low":16.77,"close":17.98,"volume":13207400},{"symbol":"CORZ","datetime":"2026-02-20","open":17.8,"high":18.173,"low":16.89,"close":17.3,"volume":11327600},{"symbol":"CORZ","datetime":"2026-02-23","open":17,"high":17.29,"low":16.6,"close":16.89,"volume":10722700},{"symbol":"CORZ","datetime":"2026-02-24","open":16.8,"high":18.02,"low":16.35,"close":17.87,"volume":13555200},{"symbol":"CORZ","datetime":"2026-02-25","open":18.1,"high":18.48,"low":17.64,"close":18.08,"volume":8228700},{"symbol":"CORZ","datetime":"2026-02-26","open":18.030001,"high":18.29,"low":17.4,"close":17.98,"volume":8818800},{"symbol":"CORZ","datetime":"2026-02-27","open":17.32,"high":17.4,"low":16.31,"close":16.97,"volume":13994200},{"symbol":"CORZ","datetime":"2026-03-02","open":16.57,"high":17.37,"low":16.059999,"close":16.49,"volume":15239600},{"symbol":"CORZ","datetime":"2026-03-03","open":16,"high":16.31,"low":15.05,"close":15.3,"volume":26070600},{"symbol":"CORZ","datetime":"2026-03-04","open":15.97,"high":16.36,"low":15.79,"close":15.84,"volume":10622200},{"symbol":"CORZ","datetime":"2026-03-05","open":15.6,"high":16.040001,"low":15.185,"close":16,"volume":12330600},{"symbol":"CORZ","datetime":"2026-03-06","open":15.54,"high":15.985,"low":14.8,"close":14.86,"volume":13852600},{"symbol":"CORZ","datetime":"2026-03-09","open":14.65,"high":15.245,"low":14.395,"close":15.16,"volume":12647200},{"symbol":"CORZ","datetime":"2026-03-10","open":15.31,"high":15.83,"low":14.75,"close":15.46,"volume":13723600},{"symbol":"CORZ","datetime":"2026-03-11","open":15.91,"high":16.77,"low":15.73,"close":16.54,"volume":18546200},{"symbol":"CORZ","datetime":"2026-03-12","open":16.07,"high":16.3,"low":15.59,"close":16.24,"volume":17107900},{"symbol":"CORZ","datetime":"2026-03-13","open":16.55,"high":16.875,"low":16.195,"close":16.49,"volume":10208200},{"symbol":"CORZ","datetime":"2026-03-16","open":17.075001,"high":17.25,"low":16.57,"close":16.97,"volume":8642000},{"symbol":"CORZ","datetime":"2026-03-17","open":16.65,"high":16.845,"low":16.361,"close":16.42,"volume":9008700},{"symbol":"CORZ","datetime":"2026-03-18","open":16.26,"high":16.95,"low":16.16,"close":16.35,"volume":8780800},{"symbol":"CORZ","datetime":"2026-03-19","open":15.95,"high":16.73,"low":15.535,"close":16.48,"volume":13662500},{"symbol":"CORZ","datetime":"2026-03-20","open":16.27,"high":16.3,"low":15.46,"close":15.81,"volume":11538600},{"symbol":"CORZ","datetime":"2026-03-23","open":16.075001,"high":17.02,"low":16.075001,"close":16.58,"volume":10620100},{"symbol":"CORZ","datetime":"2026-03-24","open":16.4,"high":17.030001,"low":15.855,"close":16.85,"volume":8445700},{"symbol":"CORZ","datetime":"2026-03-25","open":17.348,"high":17.8,"low":16.845,"close":17.049999,"volume":9974400},{"symbol":"CORZ","datetime":"2026-03-26","open":16.8,"high":16.97,"low":15.655,"close":15.79,"volume":7992900},{"symbol":"CORZ","datetime":"2026-03-27","open":15.6,"high":15.645,"low":14.89,"close":15.07,"volume":7915600},{"symbol":"CORZ","datetime":"2026-03-30","open":15.205,"high":15.36,"low":13.56,"close":13.91,"volume":15177500},{"symbol":"CORZ","datetime":"2026-03-31","open":14.41,"high":15.035,"low":13.95,"close":14.96,"volume":13729900},{"symbol":"CORZ","datetime":"2026-04-01","open":15.1,"high":15.58,"low":14.95,"close":15.3,"volume":10429900},{"symbol":"CORZ","datetime":"2026-04-02","open":14.71,"high":16.28,"low":14.42,"close":16.23,"volume":12024100},{"symbol":"CORZ","datetime":"2026-04-06","open":16.23,"high":16.8,"low":16.18,"close":16.29,"volume":7917300},{"symbol":"CORZ","datetime":"2026-04-07","open":16.059999,"high":16.92,"low":15.5,"close":16.83,"volume":9232700},{"symbol":"CORZ","datetime":"2026-04-08","open":17.61,"high":18.004999,"low":17.34,"close":17.66,"volume":14660400},{"symbol":"CORZ","datetime":"2026-04-09","open":17.81,"high":18.5,"low":17.29,"close":17.98,"volume":12754900},{"symbol":"CORZ","datetime":"2026-04-10","open":18.48,"high":18.96,"low":18.225,"close":18.32,"volume":16460000},{"symbol":"CORZ","datetime":"2026-04-13","open":18.049999,"high":19.13,"low":17.88,"close":18.71,"volume":11178200},{"symbol":"CORZ","datetime":"2026-04-14","open":19.12,"high":19.435,"low":18.465,"close":18.68,"volume":15754600},{"symbol":"CORZ","datetime":"2026-04-15","open":18.85,"high":19.25,"low":18.42,"close":19.08,"volume":9737700},{"symbol":"CORZ","datetime":"2026-04-16","open":19.315,"high":19.55,"low":18.37,"close":19.44,"volume":10146500},{"symbol":"CORZ","datetime":"2026-04-17","open":19.898,"high":20.045,"low":19.44,"close":19.85,"volume":12888000},{"symbol":"CORZ","datetime":"2026-04-20","open":19.61,"high":20.09,"low":19.465,"close":19.87,"volume":11880300},{"symbol":"CORZ","datetime":"2026-04-21","open":20.41,"high":21.25,"low":19.61,"close":20.77,"volume":24343000},{"symbol":"CORZ","datetime":"2026-04-22","open":21.33,"high":21.609,"low":21.07,"close":21.19,"volume":15278200},{"symbol":"CORZ","datetime":"2026-04-23","open":20.93,"high":21.73,"low":20.395,"close":20.81,"volume":16756800},{"symbol":"CORZ","datetime":"2026-04-24","open":21.53,"high":21.71,"low":20.69,"close":20.88,"volume":15017000},{"symbol":"CORZ","datetime":"2026-04-27","open":20.96,"high":21.38,"low":20.58,"close":21.1,"volume":18987200},{"symbol":"CORZ","datetime":"2026-04-28","open":19.285,"high":20.12,"low":19.2,"close":20.02,"volume":14935300},{"symbol":"CORZ","datetime":"2026-04-29","open":20.16,"high":20.24,"low":19.431,"close":19.56,"volume":11465400},{"symbol":"CORZ","datetime":"2026-04-30","open":20,"high":20.6,"low":19.8,"close":20,"volume":15635400},{"symbol":"CORZ","datetime":"2026-05-01","open":20.11,"high":20.96,"low":19.92,"close":20.35,"volume":11677200},{"symbol":"CORZ","datetime":"2026-05-04","open":20.276,"high":21.56,"low":20.15,"close":21.1,"volume":16227600},{"symbol":"CORZ","datetime":"2026-05-05","open":21.2,"high":22.435,"low":21.07,"close":22.19,"volume":14009700},{"symbol":"CORZ","datetime":"2026-05-06","open":23.52,"high":25.01,"low":23.43,"close":24.63,"volume":39394500},{"symbol":"CORZ","datetime":"2026-05-07","open":22.445,"high":23,"low":20.81,"close":22.36,"volume":37216800},{"symbol":"CORZ","datetime":"2026-05-08","open":23.065001,"high":23.4,"low":22.26,"close":22.92,"volume":14830900},{"symbol":"CORZ","datetime":"2026-05-11","open":22.4,"high":23.81,"low":21.92,"close":22.95,"volume":13994400},{"symbol":"CORZ","datetime":"2026-05-12","open":22.22,"high":22.899,"low":21.69,"close":22.79,"volume":10097000},{"symbol":"CORZ","datetime":"2026-05-13","open":24.07,"high":24.325,"low":23.1,"close":24,"volume":16340600},{"symbol":"CORZ","datetime":"2026-05-14","open":24.014999,"high":25.17,"low":23.59,"close":24.92,"volume":17518700},{"symbol":"CORZ","datetime":"2026-05-15","open":24,"high":24.6,"low":23.37,"close":24.21,"volume":10146700},{"symbol":"CORZ","datetime":"2026-05-18","open":24.165,"high":24.165,"low":22.615,"close":23.57,"volume":10519800},{"symbol":"CORZ","datetime":"2026-05-19","open":22.986,"high":23.25,"low":21.815,"close":22.92,"volume":12492500},{"symbol":"CORZ","datetime":"2026-05-20","open":23.31,"high":23.59,"low":22.785,"close":23.18,"volume":6616600},{"symbol":"CORZ","datetime":"2026-05-21","open":23.39,"high":25.059999,"low":23.39,"close":24.82,"volume":14497100},{"symbol":"CORZ","datetime":"2026-05-22","open":25.025,"high":25.63,"low":24.415,"close":25.26,"volume":11584800},{"symbol":"CORZ","datetime":"2026-05-26","open":26.45,"high":26.83,"low":25.79,"close":26.37,"volume":18859400},{"symbol":"CORZ","datetime":"2026-05-27","open":26.315,"high":27.7,"low":26.02,"close":27.2,"volume":16257800},{"symbol":"CORZ","datetime":"2026-05-28","open":27.22,"high":28.19,"low":26.99,"close":27.76,"volume":15544400},{"symbol":"CORZ","datetime":"2026-05-29","open":27.7,"high":27.8,"low":26.43,"close":26.85,"volume":15295100},{"symbol":"CORZ","datetime":"2026-06-01","open":26.785,"high":29.09,"low":26.4,"close":28.55,"volume":17308500},{"symbol":"CORZ","datetime":"2026-06-02","open":29.040001,"high":30.46,"low":28.905,"close":29.049999,"volume":19755030}],"chartUrl":"https://www.getstock.ai/api/stocks/CORZ/candlestick.png"}