{"schema":"college_class.v1","pattern":{"slug":"down-20-from-high-heavy-volume","name":"The washout: 20% off the high on the heaviest volume in a year","folk":"Capitulation volume marks the bottom.","screen":"s.dist_52w_high <= -20 AND s.vol_vs_252d_med >= 5 AND s.intraday_pct <= -5","reads":["Was the heavy-volume down day the low a month later?","How many kept falling?"]},"evidence":{"pattern":{"instances":10598,"symbols":2728,"first":"2019-01-02","last":"2026-09-18","n_1d":10579,"up_1d":0.4694205501465167,"med_1d":-0.43572984749454924,"p10_1d":-12.106824781363114,"p90_1d":10.47659512123655,"exmed_1d":-0.5491841060202092,"exup_1d":0.4640052975120613,"n_5d":10553,"up_5d":0.4378849616222875,"med_5d":-2.1148036253776388,"p10_5d":-23.125254678888506,"p90_5d":19.079194427619626,"exmed_5d":-2.2098459488112407,"exup_5d":0.4276509049559367,"n_21d":10485,"up_21d":0.4078206962327134,"med_21d":-5.263157894736835,"p10_21d":-40.34636118598383,"p90_21d":30.801062555276083,"exmed_21d":-6.2073252977272375,"exup_21d":0.3867429661421078,"n_63d":10235,"up_63d":0.402638006839277,"med_63d":-10.037174721189588,"p10_63d":-58.204331091483674,"p90_63d":53.82112238934852,"exmed_63d":-11.770775802547867,"exup_63d":0.36863702979970686,"n_126d":9742,"up_126d":0.3872921371381646,"med_126d":-15.994514352565204,"p10_126d":-70.76226025177768,"p90_126d":73.80182503901503,"exmed_126d":-20.430328784279794,"exup_126d":0.34243481831246153,"n_252d":8536,"up_252d":0.3858950328022493,"med_252d":-25.161134163208853,"p10_252d":-86.33897777899755,"p90_252d":126.19967323161407,"exmed_252d":-31.989975627022226,"exup_252d":0.3419634489222118},"base":{"instances":120400,"symbols":4217,"first":"2019-01-02","last":"2026-09-02","n_1d":120367,"up_1d":0.5134131447988236,"med_1d":0.040584415584417124,"p10_1d":-3.0055182288869875,"p90_1d":2.859972340405636,"exmed_1d":0.0,"exup_1d":0.49953060224147816,"n_5d":120298,"up_5d":0.5470082628140118,"med_5d":0.3165105887777625,"p10_5d":-6.114325811682994,"p90_5d":6.751228011592453,"exmed_5d":0.0,"exup_5d":0.4998171208166387,"n_21d":118307,"up_21d":0.5276357273872214,"med_21d":0.36250647332988234,"p10_21d":-12.648302966365407,"p90_21d":13.453646095803082,"exmed_21d":0.0,"exup_21d":0.4998098168324782,"n_63d":113868,"up_63d":0.5410387466188921,"med_63d":1.1524622427337112,"p10_63d":-19.933788559710276,"p90_63d":24.84623781038835,"exmed_63d":0.0,"exup_63d":0.4997716654371729,"n_126d":107445,"up_126d":0.5540136814184001,"med_126d":2.194787379972567,"p10_126d":-27.62339576575838,"p90_126d":35.740362265662206,"exmed_126d":0.0,"exup_126d":0.4998092047093862,"n_252d":95398,"up_252d":0.5623388330992264,"med_252d":3.9340480220127096,"p10_252d":-38.154341101258,"p90_252d":58.21704299553057,"exmed_252d":0.0,"exup_252d":0.4997484223987924}},"lessons":["The next session was close to a coin flip: 53% of 10,579 closed below the anchor, against 49% on an ordinary day. Median next-session move -0.4%.","A week on, 44% were above the anchor (ordinary day: 55%); median -2.1%, and the middle 80% ran from -23.1% to +19.1% (an ordinary day: -6.1% to +6.8%).","A month on, 41% were above the anchor (ordinary day: 53%); median -5.3%, and the middle 80% ran from -40.3% to +30.8% (an ordinary day: -12.6% to +13.5%).","Three months on, 40% were above the anchor (ordinary day: 54%); median -10.0%, and the middle 80% ran from -58.2% to +53.8% (an ordinary day: -19.9% to +24.8%).","A year on, 39% were above the anchor (ordinary day: 56%); median -25.2%, and the middle 80% ran from -86.3% to +126.2% (an ordinary day: -38.2% to +58.2%).","The week after this pattern is 3.3 times as wide as an ordinary week. That spread, not the median, is what the pattern tells you."],"gallery":[{"symbol":"EBON","session":"2021-04-15","company":"Ebang International Holdings Inc. Class A Ordinary Shares","sector":null,"gap_pct":-1.0706638,"intraday_pct":-8.658009,"rvol":0.9451124,"before":[["2021-01-20",118.246],["2021-01-21",121.327],["2021-01-22",122.038],["2021-01-25",118.483],["2021-01-26",115.877],["2021-01-27",107.583],["2021-01-28",123.697],["2021-01-29",121.564],["2021-02-01",119.668],["2021-02-02",124.645],["2021-02-03",130.569],["2021-02-04",148.341],["2021-02-05",138.152],["2021-02-08",147.393],["2021-02-09",150.0],["2021-02-10",140.047],["2021-02-11",128.436],["2021-02-12",158.531],["2021-02-16",186.73],["2021-02-17",248.341],["2021-02-18",267.536],["2021-02-19",262.085],["2021-02-22",199.289],["2021-02-23",158.768],["2021-02-24",174.408],["2021-02-25",176.777],["2021-02-26",163.507],["2021-03-01",189.1],["2021-03-02",171.327],["2021-03-03",169.431],["2021-03-04",139.573],["2021-03-05",145.972],["2021-03-08",133.175],["2021-03-09",168.009],["2021-03-10",163.033],["2021-03-11",182.227],["2021-03-12",246.445],["2021-03-15",267.536],["2021-03-16",247.63],["2021-03-17",279.147],["2021-03-18",249.526],["2021-03-19",251.185],["2021-03-22",216.588],["2021-03-23",209.479],["2021-03-24",183.886],["2021-03-25",183.412],["2021-03-26",184.834],["2021-03-29",170.616],["2021-03-30",187.204],["2021-03-31",188.389],["2021-04-01",166.588],["2021-04-05",150.474],["2021-04-06",131.043],["2021-04-07",128.199],["2021-04-08",119.194],["2021-04-09",120.261],["2021-04-12",113.033],["2021-04-13",120.142],["2021-04-14",110.664],["2021-04-15",100.0]],"after":[["2021-04-16",114.218],["2021-04-19",102.607],["2021-04-20",98.578],["2021-04-21",101.422],["2021-04-22",100.711],["2021-04-23",99.289],["2021-04-26",103.318],["2021-04-27",106.398],["2021-04-28",104.976],["2021-04-29",97.867],["2021-04-30",96.919],["2021-05-03",90.521],["2021-05-04",86.493],["2021-05-05",89.1],["2021-05-06",78.436],["2021-05-07",81.754],["2021-05-10",72.749],["2021-05-11",71.327],["2021-05-12",68.483],["2021-05-13",57.109],["2021-05-14",65.166],["2021-05-17",71.327],["2021-05-18",75.355],["2021-05-19",68.009],["2021-05-20",67.773],["2021-05-21",62.559],["2021-05-24",60.9],["2021-05-25",62.796],["2021-05-26",70.853],["2021-05-27",72.986],["2021-05-28",68.483],["2021-06-01",80.806],["2021-06-02",78.673],["2021-06-03",82.464],["2021-06-04",79.147],["2021-06-07",78.436],["2021-06-08",80.569],["2021-06-09",84.597],["2021-06-10",80.332],["2021-06-11",80.569],["2021-06-14",88.863],["2021-06-15",87.915],["2021-06-16",88.152],["2021-06-17",88.152],["2021-06-18",86.73],["2021-06-21",79.384],["2021-06-22",72.986],["2021-06-23",73.46],["2021-06-24",74.645],["2021-06-25",73.223],["2021-06-28",77.014],["2021-06-29",75.355],["2021-06-30",72.986],["2021-07-01",71.09],["2021-07-02",68.009],["2021-07-06",68.246],["2021-07-07",65.64],["2021-07-08",62.085],["2021-07-09",62.085],["2021-07-12",61.374],["2021-07-13",57.82],["2021-07-14",55.924],["2021-07-15",55.213],["2021-07-16",51.422],["2021-07-19",50.474],["2021-07-20",53.555],["2021-07-21",55.213],["2021-07-22",51.422],["2021-07-23",50.948],["2021-07-26",59.005],["2021-07-27",50.711],["2021-07-28",55.687],["2021-07-29",51.659],["2021-07-30",52.37],["2021-08-02",54.502],["2021-08-03",52.607],["2021-08-04",53.318],["2021-08-05",57.346],["2021-08-06",60.9],["2021-08-09",66.825],["2021-08-10",63.033],["2021-08-11",64.218],["2021-08-12",59.953],["2021-08-13",58.057],["2021-08-16",54.028],["2021-08-17",51.896],["2021-08-18",53.791],["2021-08-19",51.422],["2021-08-20",53.081],["2021-08-23",57.346],["2021-08-24",59.716],["2021-08-25",58.768],["2021-08-26",56.635],["2021-08-27",59.953],["2021-08-30",59.716],["2021-08-31",60.664],["2021-09-01",63.27],["2021-09-02",64.692],["2021-09-03",64.692],["2021-09-07",59.716],["2021-09-08",56.872],["2021-09-09",57.346],["2021-09-10",56.398],["2021-09-13",55.213],["2021-09-14",54.739],["2021-09-15",56.161],["2021-09-16",54.265],["2021-09-17",55.213],["2021-09-20",50.237],["2021-09-21",49.408],["2021-09-22",52.37],["2021-09-23",55.45],["2021-09-24",51.422],["2021-09-27",52.37],["2021-09-28",48.341],["2021-09-29",44.076],["2021-09-30",45.024],["2021-10-01",45.498],["2021-10-04",45.261],["2021-10-05",46.682],["2021-10-06",46.682],["2021-10-07",44.55],["2021-10-08",42.654],["2021-10-11",41.943],["2021-10-12",40.047],["2021-10-13",42.654],["2021-10-14",43.365],["2021-10-15",46.682],["2021-10-18",46.445],["2021-10-19",46.919],["2021-10-20",52.133],["2021-10-21",50.474],["2021-10-22",48.578],["2021-10-26",50.237],["2021-10-27",48.578],["2021-10-28",51.422],["2021-10-29",51.422],["2021-11-01",51.896],["2021-11-02",51.422],["2021-11-03",52.133],["2021-11-04",51.422],["2021-11-05",49.526],["2021-11-08",53.555],["2021-11-09",55.213],["2021-11-10",49.052],["2021-11-11",47.867],["2021-11-12",49.289],["2021-11-15",47.393],["2021-11-16",45.972],["2021-11-17",44.55],["2021-11-18",42.417],["2021-11-19",41.943],["2021-11-22",38.389],["2021-11-23",38.152],["2021-11-24",39.81],["2021-11-26",36.019],["2021-11-29",36.256],["2021-11-30",34.834],["2021-12-01",34.123],["2021-12-02",34.123],["2021-12-03",30.806],["2021-12-06",29.858],["2021-12-07",33.649],["2021-12-08",33.886],["2021-12-09",31.517],["2021-12-10",31.517],["2021-12-13",29.384],["2021-12-14",35.308],["2021-12-15",32.464],["2021-12-16",29.858],["2021-12-17",27.251],["2021-12-20",24.882],["2021-12-21",25.592],["2021-12-22",26.777],["2021-12-23",28.199],["2021-12-27",28.199],["2021-12-28",25.355],["2021-12-29",22.514],["2021-12-30",23.225],["2021-12-31",24.408],["2022-01-03",25.118],["2022-01-04",24.645],["2022-01-05",27.014],["2022-01-06",24.645],["2022-01-07",24.408],["2022-01-10",22.277],["2022-01-11",24.408],["2022-01-12",25.118],["2022-01-13",23.012],["2022-01-14",23.647],["2022-01-18",22.336],["2022-01-19",20.732],["2022-01-20",20.616],["2022-01-21",18.303],["2022-01-24",19.602],["2022-01-25",19.071],["2022-01-26",25.829],["2022-01-27",20.839],["2022-01-28",20.616],["2022-01-31",21.573],["2022-02-01",27.488],["2022-02-02",28.436],["2022-02-03",27.725],["2022-02-04",29.621],["2022-02-07",30.569],["2022-02-08",31.28],["2022-02-09",32.701],["2022-02-10",37.204],["2022-02-11",31.28],["2022-02-14",34.834],["2022-02-15",36.967],["2022-02-16",36.493],["2022-02-17",33.175],["2022-02-18",31.28],["2022-02-22",29.858],["2022-02-23",29.858],["2022-02-24",29.384],["2022-02-25",29.147],["2022-02-28",29.621],["2022-03-01",29.858],["2022-03-02",30.569],["2022-03-03",28.199],["2022-03-04",26.066],["2022-03-07",25.592],["2022-03-08",25.355],["2022-03-09",28.199],["2022-03-10",26.54],["2022-03-11",24.645],["2022-03-14",24.645],["2022-03-15",23.934],["2022-03-16",26.777],["2022-03-17",26.777],["2022-03-18",31.043],["2022-03-21",30.806],["2022-03-22",31.043],["2022-03-23",31.517],["2022-03-24",33.649],["2022-03-25",33.531],["2022-03-28",34.834],["2022-03-29",34.36],["2022-03-30",31.517],["2022-03-31",27.488],["2022-04-01",29.858],["2022-04-04",30.095],["2022-04-05",29.147],["2022-04-06",27.962],["2022-04-07",27.962],["2022-04-08",26.303],["2022-04-11",25.118],["2022-04-12",23.934],["2022-04-13",26.066],["2022-04-14",24.882]],"anchor_close":126.6},{"symbol":"ERIE","session":"2021-11-30","company":"Erie Indemnity Co","sector":"Insurance","gap_pct":-0.029384397,"intraday_pct":-8.974673,"rvol":8.073473,"before":[["2021-09-07",95.727],["2021-09-08",94.559],["2021-09-09",94.661],["2021-09-10",94.99],["2021-09-13",96.281],["2021-09-14",94.855],["2021-09-15",97.126],["2021-09-16",96.701],["2021-09-17",98.606],["2021-09-20",98.773],["2021-09-21",98.439],["2021-09-22",99.058],["2021-09-23",98.084],["2021-09-24",97.39],["2021-09-27",98.353],["2021-09-28",95.399],["2021-09-29",95.684],["2021-09-30",96.023],["2021-10-01",98.31],["2021-10-04",97.244],["2021-10-05",99.591],["2021-10-06",99.435],["2021-10-07",100.764],["2021-10-08",102.46],["2021-10-11",103.547],["2021-10-12",103.611],["2021-10-13",106.049],["2021-10-14",105.215],["2021-10-15",104.655],["2021-10-18",104.892],["2021-10-19",105.92],["2021-10-20",106.943],["2021-10-21",107.26],["2021-10-22",108.923],["2021-10-25",108.105],["2021-10-26",108.288],["2021-10-27",106.598],["2021-10-28",107.766],["2021-10-29",110.764],["2021-11-01",111.227],["2021-11-02",114.343],["2021-11-03",114.768],["2021-11-04",117.405],["2021-11-05",120.731],["2021-11-08",122.765],["2021-11-09",121.587],["2021-11-10",123.702],["2021-11-11",124.148],["2021-11-12",123.804],["2021-11-15",122.545],["2021-11-16",120.785],["2021-11-17",121.215],["2021-11-18",118.131],["2021-11-19",116.129],["2021-11-22",116.377],["2021-11-23",114.579],["2021-11-24",114.117],["2021-11-26",112.583],["2021-11-29",109.892],["2021-11-30",100.0]],"after":[["2021-12-01",99.844],["2021-12-02",100.312],["2021-12-03",98.665],["2021-12-06",103.062],["2021-12-07",104.37],["2021-12-08",104.989],["2021-12-09",102.115],["2021-12-10",104.349],["2021-12-13",105.237],["2021-12-14",104.031],["2021-12-15",104.865],["2021-12-16",103.121],["2021-12-17",100.92],["2021-12-20",100.673],["2021-12-21",102.427],["2021-12-22",102.573],["2021-12-23",102.341],["2021-12-27",103.687],["2021-12-28",104.499],["2021-12-29",104.284],["2021-12-30",103.8],["2021-12-31",103.687],["2022-01-03",103.896],["2022-01-04",103.089],["2022-01-05",101.313],["2022-01-06",102.567],["2022-01-07",104.72],["2022-01-10",103.724],["2022-01-11",102.567],["2022-01-12",99.564],["2022-01-13",99.715],["2022-01-14",98.531],["2022-01-18",95.56],["2022-01-19",94.833],["2022-01-20",94.36],["2022-01-21",94.048],["2022-01-24",96.523],["2022-01-25",94.817],["2022-01-26",93.719],["2022-01-27",93.057],["2022-01-28",95.253],["2022-01-31",99.08],["2022-02-01",99.171],["2022-02-02",99.623],["2022-02-03",98.466],["2022-02-04",98.8],["2022-02-07",98.924],["2022-02-08",99.795],["2022-02-09",99.569],["2022-02-10",101.173],["2022-02-11",99.769],["2022-02-14",98.8],["2022-02-15",100.517],["2022-02-16",99.273],["2022-02-17",96.992],["2022-02-18",97.847],["2022-02-22",98.31],["2022-02-23",94.231],["2022-02-24",97.363],["2022-02-25",95.533],["2022-02-28",94.236],["2022-03-01",91.712],["2022-03-02",93.38],["2022-03-03",92.783],["2022-03-04",92.191],["2022-03-07",91.599],["2022-03-08",90.022],["2022-03-09",91.825],["2022-03-10",91.545],["2022-03-11",91.76],["2022-03-14",90.894],["2022-03-15",91.491],["2022-03-16",91.416],["2022-03-17",93.144],["2022-03-18",95.205],["2022-03-21",96.604],["2022-03-22",97.051],["2022-03-23",95.748],["2022-03-24",95.673],["2022-03-25",95.969],["2022-03-28",95.641],["2022-03-29",96.954],["2022-03-30",96.712],["2022-03-31",94.79],["2022-04-01",97.605],["2022-04-04",96.2],["2022-04-05",96.529],["2022-04-06",98.601],["2022-04-07",100.0],["2022-04-08",99.935],["2022-04-11",99.806],["2022-04-12",99.532],["2022-04-13",100.468],["2022-04-14",100.506],["2022-04-18",96.157],["2022-04-19",96.335],["2022-04-20",96.303],["2022-04-21",95.721],["2022-04-22",93.386],["2022-04-25",93.542],["2022-04-26",89.877],["2022-04-27",90.399],["2022-04-28",90.749],["2022-04-29",86.26],["2022-05-02",88.87],["2022-05-03",89.742],["2022-05-04",93.418],["2022-05-05",91.497],["2022-05-06",91.588],["2022-05-09",89.236],["2022-05-10",88.488],["2022-05-11",87.955],["2022-05-12",88.687],["2022-05-13",88.79],["2022-05-16",88.176],["2022-05-17",89.764],["2022-05-18",88.101],["2022-05-19",87.353],["2022-05-20",87.972],["2022-05-23",87.907],["2022-05-24",86.755],["2022-05-25",87.853],["2022-05-26",88.208],["2022-05-27",89.984],["2022-05-31",90.28],["2022-06-01",88.94],["2022-06-02",92.379],["2022-06-03",91.965],["2022-06-06",93.203],["2022-06-07",95.7],["2022-06-08",95.684],["2022-06-09",95.49],["2022-06-10",94.085],["2022-06-13",92.417],["2022-06-14",93.127],["2022-06-15",94.102],["2022-06-16",91.642],["2022-06-17",93.063],["2022-06-21",95.619],["2022-06-22",96.464],["2022-06-23",98.665],["2022-06-24",102.772],["2022-06-27",102.379],["2022-06-28",102.524],["2022-06-29",100.78],["2022-06-30",103.434],["2022-07-01",105.043],["2022-07-05",104.268],["2022-07-06",104.187],["2022-07-07",106.964],["2022-07-08",105.355],["2022-07-11",104.817],["2022-07-12",103.304],["2022-07-13",104.279],["2022-07-14",102.766],["2022-07-15",103.719],["2022-07-18",102.131],["2022-07-19",102.987],["2022-07-20",103.719],["2022-07-21",104.004],["2022-07-22",103.229],["2022-07-25",103.579],["2022-07-26",102.944],["2022-07-27",104.628],["2022-07-28",105.048],["2022-07-29",109.445],["2022-08-01",109.881],["2022-08-02",112.314],["2022-08-03",114.429],["2022-08-04",113.821],["2022-08-05",115.543],["2022-08-08",117.087],["2022-08-09",116.35],["2022-08-10",117.281],["2022-08-11",115.909],["2022-08-12",117.313],["2022-08-15",118.078],["2022-08-16",118.035],["2022-08-17",118.487],["2022-08-18",119.342],["2022-08-19",118.971],["2022-08-22",118.029],["2022-08-23",115.231],["2022-08-24",116.049],["2022-08-25",117.475],["2022-08-26",117.163],["2022-08-29",114.945],["2022-08-30",113.799],["2022-08-31",115.672],["2022-09-01",117.227],["2022-09-02",116.027],["2022-09-06",119.757],["2022-09-07",121.167],["2022-09-08",121.048],["2022-09-09",120.01],["2022-09-12",119.256],["2022-09-13",119.525],["2022-09-14",120.144],["2022-09-15",119.579],["2022-09-16",118.218],["2022-09-19",120.758],["2022-09-20",120.526],["2022-09-21",119.482],["2022-09-22",118.083],["2022-09-23",117.577],["2022-09-26",116.571],["2022-09-27",115.839],["2022-09-28",117.62],["2022-09-29",118.374],["2022-09-30",119.644],["2022-10-03",123.481],["2022-10-04",126.043],["2022-10-05",126.995],["2022-10-06",125.273],["2022-10-07",123.626],["2022-10-10",126.85],["2022-10-11",126.242],["2022-10-12",124.326],["2022-10-13",127.162],["2022-10-14",124.611],["2022-10-17",125.198],["2022-10-18",126.947],["2022-10-19",128.502],["2022-10-20",125.994],["2022-10-21",128.276],["2022-10-24",130.461],["2022-10-25",126.775],["2022-10-26",126.936],["2022-10-27",128.4],["2022-10-28",134.175],["2022-10-31",138.319],["2022-11-01",137.237],["2022-11-02",139.126],["2022-11-03",141.37],["2022-11-04",142.258],["2022-11-07",141.817],["2022-11-08",141.257],["2022-11-09",141.467],["2022-11-10",146.047],["2022-11-11",135.983],["2022-11-14",138.852],["2022-11-15",140.03],["2022-11-16",142.091],["2022-11-17",142.823],["2022-11-18",144.223],["2022-11-21",142.307],["2022-11-22",144.185],["2022-11-23",146.779],["2022-11-25",144.68],["2022-11-28",142.242],["2022-11-29",144.901],["2022-11-30",151.978]],"anchor_close":185.81},{"symbol":"CVM","session":"2021-01-28","company":"Cel-Sci Corporation","sector":null,"gap_pct":8.2,"intraday_pct":-28.280962,"rvol":4.259248,"before":[["2020-11-02",59.588],["2020-11-03",56.959],["2020-11-04",59.691],["2020-11-05",61.701],["2020-11-06",59.639],["2020-11-09",59.124],["2020-11-10",64.33],["2020-11-11",62.32],["2020-11-12",64.175],["2020-11-13",65.309],["2020-11-16",63.093],["2020-11-17",59.845],["2020-11-18",59.691],["2020-11-19",58.608],["2020-11-20",62.938],["2020-11-23",64.381],["2020-11-24",63.299],["2020-11-25",64.381],["2020-11-27",66.701],["2020-11-30",64.433],["2020-12-01",63.299],["2020-12-02",63.763],["2020-12-03",61.443],["2020-12-04",61.959],["2020-12-07",73.402],["2020-12-08",79.485],["2020-12-09",73.763],["2020-12-10",72.371],["2020-12-11",74.588],["2020-12-14",72.938],["2020-12-15",72.113],["2020-12-16",69.536],["2020-12-17",68.918],["2020-12-18",67.423],["2020-12-21",69.742],["2020-12-22",73.969],["2020-12-23",69.124],["2020-12-24",66.031],["2020-12-28",65.67],["2020-12-29",62.629],["2020-12-30",62.371],["2020-12-31",60.103],["2021-01-04",61.856],["2021-01-05",64.536],["2021-01-06",70.928],["2021-01-07",69.588],["2021-01-08",71.649],["2021-01-11",68.608],["2021-01-12",69.485],["2021-01-13",68.041],["2021-01-14",69.433],["2021-01-15",73.557],["2021-01-19",77.371],["2021-01-20",74.485],["2021-01-21",73.144],["2021-01-22",73.454],["2021-01-25",77.165],["2021-01-26",74.691],["2021-01-27",128.866],["2021-01-28",100.0]],"after":[["2021-01-29",128.608],["2021-02-01",142.474],["2021-02-02",117.113],["2021-02-03",105.876],["2021-02-04",108.093],["2021-02-05",121.598],["2021-02-08",125.928],["2021-02-09",121.495],["2021-02-10",116.34],["2021-02-11",118.866],["2021-02-12",121.392],["2021-02-16",109.691],["2021-02-17",104.948],["2021-02-18",99.845],["2021-02-19",102.268],["2021-02-22",97.938],["2021-02-23",93.093],["2021-02-24",94.639],["2021-02-25",94.639],["2021-02-26",91.495],["2021-03-01",97.165],["2021-03-02",96.649],["2021-03-03",92.784],["2021-03-04",94.433],["2021-03-05",100.103],["2021-03-08",93.093],["2021-03-09",94.33],["2021-03-10",94.227],["2021-03-11",102.732],["2021-03-12",105.412],["2021-03-15",104.897],["2021-03-16",102.784],["2021-03-17",99.742],["2021-03-18",95.052],["2021-03-19",91.237],["2021-03-22",90.773],["2021-03-23",87.629],["2021-03-24",87.01],["2021-03-25",90.206],["2021-03-26",84.742],["2021-03-29",78.041],["2021-03-30",80.0],["2021-03-31",78.402],["2021-04-01",84.897],["2021-04-05",88.299],["2021-04-06",90.515],["2021-04-07",83.969],["2021-04-08",84.278],["2021-04-09",83.144],["2021-04-12",83.247],["2021-04-13",81.134],["2021-04-14",86.546],["2021-04-15",84.897],["2021-04-16",90.052],["2021-04-19",86.443],["2021-04-20",96.443],["2021-04-21",103.351],["2021-04-22",125.773],["2021-04-23",125.876],["2021-04-26",129.227],["2021-04-27",141.701],["2021-04-28",132.371],["2021-04-29",129.742],["2021-04-30",124.381],["2021-05-03",112.887],["2021-05-04",115.979],["2021-05-05",109.33],["2021-05-06",102.371],["2021-05-07",110.258],["2021-05-10",106.546],["2021-05-11",110.515],["2021-05-12",102.68],["2021-05-13",106.237],["2021-05-14",115.103],["2021-05-17",97.371],["2021-05-18",101.34],["2021-05-19",102.062],["2021-05-20",105.464],["2021-05-21",107.113],["2021-05-24",103.351],["2021-05-25",101.546],["2021-05-26",111.34],["2021-05-27",121.598],["2021-05-28",110.876],["2021-06-01",112.835],["2021-06-02",125.928],["2021-06-03",124.948],["2021-06-04",127.423],["2021-06-07",123.093],["2021-06-08",122.784],["2021-06-09",108.66],["2021-06-10",114.175],["2021-06-11",114.485],["2021-06-14",110.052],["2021-06-15",107.784],["2021-06-16",110.361],["2021-06-17",110.876],["2021-06-18",114.278],["2021-06-21",114.278],["2021-06-22",114.072],["2021-06-23",117.577],["2021-06-24",122.887],["2021-06-25",129.278],["2021-06-28",70.567],["2021-06-29",66.134],["2021-06-30",44.742],["2021-07-01",44.588],["2021-07-02",41.495],["2021-07-06",41.237],["2021-07-07",44.742],["2021-07-08",43.711],["2021-07-09",45.825],["2021-07-12",44.691],["2021-07-13",42.062],["2021-07-14",40.258],["2021-07-15",39.433],["2021-07-16",40.876],["2021-07-19",39.433],["2021-07-20",39.381],["2021-07-21",42.165],["2021-07-22",40.567],["2021-07-23",39.588],["2021-07-26",39.897],["2021-07-27",41.031],["2021-07-28",42.784],["2021-07-29",40.155],["2021-07-30",41.392],["2021-08-02",42.01],["2021-08-03",42.835],["2021-08-04",45.515],["2021-08-05",47.68],["2021-08-06",47.268],["2021-08-09",46.856],["2021-08-10",46.34],["2021-08-11",45.979],["2021-08-12",48.505],["2021-08-13",46.546],["2021-08-16",46.701],["2021-08-17",48.763],["2021-08-18",48.505],["2021-08-19",48.093],["2021-08-20",49.124],["2021-08-23",50.619],["2021-08-24",51.649],["2021-08-25",52.938],["2021-08-26",52.474],["2021-08-27",55.619],["2021-08-30",56.082],["2021-08-31",59.691],["2021-09-01",58.557],["2021-09-02",64.381],["2021-09-03",59.33],["2021-09-07",62.062],["2021-09-08",59.227],["2021-09-09",58.454],["2021-09-10",59.175],["2021-09-13",59.33],["2021-09-14",54.33],["2021-09-15",57.68],["2021-09-16",58.247],["2021-09-17",62.68],["2021-09-20",57.474],["2021-09-21",60.515],["2021-09-22",61.031],["2021-09-23",63.093],["2021-09-24",61.598],["2021-09-27",63.041],["2021-09-28",58.402],["2021-09-29",56.907],["2021-09-30",56.649],["2021-10-01",58.711],["2021-10-04",56.289],["2021-10-05",55.206],["2021-10-06",52.062],["2021-10-07",54.742],["2021-10-08",52.216],["2021-10-11",53.454],["2021-10-12",54.742],["2021-10-13",53.041],["2021-10-14",54.794],["2021-10-15",53.608],["2021-10-18",53.711],["2021-10-19",58.608],["2021-10-20",58.402],["2021-10-21",58.711],["2021-10-22",58.866],["2021-10-25",58.969],["2021-10-26",58.557],["2021-10-27",55.67],["2021-10-28",60.155],["2021-10-29",57.732],["2021-11-01",60.928],["2021-11-02",64.175],["2021-11-03",66.082],["2021-11-04",62.68],["2021-11-05",62.01],["2021-11-08",63.814],["2021-11-09",62.268],["2021-11-10",60.515],["2021-11-11",61.443],["2021-11-12",62.835],["2021-11-15",59.433],["2021-11-16",59.433],["2021-11-17",56.959],["2021-11-18",54.021],["2021-11-19",56.598],["2021-11-22",53.299],["2021-11-23",55.825],["2021-11-24",56.082],["2021-11-26",52.68],["2021-11-29",50.876],["2021-11-30",52.938],["2021-12-01",48.402],["2021-12-02",50.206],["2021-12-03",44.021],["2021-12-06",45.979],["2021-12-07",51.134],["2021-12-08",50.103],["2021-12-09",45.464],["2021-12-10",45.619],["2021-12-13",44.33],["2021-12-14",40.722],["2021-12-15",44.588],["2021-12-16",41.031],["2021-12-17",41.907],["2021-12-20",41.237],["2021-12-21",40.361],["2021-12-22",41.701],["2021-12-23",43.144],["2021-12-27",40.258],["2021-12-28",40.309],["2021-12-29",39.381],["2021-12-30",38.763],["2021-12-31",36.598],["2022-01-03",39.691],["2022-01-04",37.887],["2022-01-05",33.814],["2022-01-06",35.206],["2022-01-07",31.907],["2022-01-10",32.784],["2022-01-11",33.351],["2022-01-12",31.753],["2022-01-13",31.443],["2022-01-14",34.072],["2022-01-18",30.515],["2022-01-19",31.598],["2022-01-20",30.0],["2022-01-21",29.072],["2022-01-24",31.804],["2022-01-25",29.897],["2022-01-26",29.021],["2022-01-27",26.753]],"anchor_close":582.0},{"symbol":"DOW","session":"2025-07-24","company":"Dow Inc.","sector":"Other","gap_pct":-10.47086,"intraday_pct":-7.796984,"rvol":5.1205845,"before":[["2025-04-29",122.258],["2025-04-30",122.018],["2025-05-01",121.779],["2025-05-02",121.34],["2025-05-05",115.477],["2025-05-06",114.878],["2025-05-07",113.482],["2025-05-08",116.633],["2025-05-09",117.591],["2025-05-12",123.574],["2025-05-13",122.736],["2025-05-14",120.343],["2025-05-15",119.266],["2025-05-16",120.423],["2025-05-19",120.104],["2025-05-20",118.827],["2025-05-21",114.679],["2025-05-22",114.36],["2025-05-23",112.964],["2025-05-27",115.357],["2025-05-28",113.043],["2025-05-29",114.838],["2025-05-30",110.65],["2025-06-02",108.496],["2025-06-03",110.85],["2025-06-04",112.804],["2025-06-05",112.405],["2025-06-06",113.881],["2025-06-09",117.232],["2025-06-10",122.457],["2025-06-11",122.377],["2025-06-12",120.223],["2025-06-13",119.266],["2025-06-16",121.939],["2025-06-17",117.431],["2025-06-18",113.682],["2025-06-20",110.73],["2025-06-23",107.18],["2025-06-24",109.813],["2025-06-25",106.98],["2025-06-26",108.297],["2025-06-27",107.698],["2025-06-30",105.624],["2025-07-01",111.009],["2025-07-02",114.599],["2025-07-03",113.522],["2025-07-07",109.613],["2025-07-08",115.915],["2025-07-09",119.027],["2025-07-10",120.582],["2025-07-11",117.87],["2025-07-14",112.684],["2025-07-15",111.647],["2025-07-16",112.246],["2025-07-17",113.522],["2025-07-18",113.043],["2025-07-21",113.243],["2025-07-22",118.309],["2025-07-23",121.141],["2025-07-24",100.0]],"after":[["2025-07-25",101.755],["2025-07-28",102.553],["2025-07-29",100.439],["2025-07-30",95.413],["2025-07-31",92.9],["2025-08-01",86.917],["2025-08-04",86.119],["2025-08-05",89.27],["2025-08-06",84.962],["2025-08-07",86.199],["2025-08-08",84.643],["2025-08-11",83.247],["2025-08-12",86.598],["2025-08-13",91.424],["2025-08-14",93.219],["2025-08-15",93.179],["2025-08-18",92.7],["2025-08-19",93.857],["2025-08-20",96.051],["2025-08-21",94.495],["2025-08-22",100.16],["2025-08-25",99.402],["2025-08-26",98.684],["2025-08-27",98.684],["2025-08-28",98.006],["2025-08-29",98.245],["2025-09-02",97.367],["2025-09-03",95.453],["2025-09-04",95.373],["2025-09-05",97.726],["2025-09-08",95.652],["2025-09-09",96.29],["2025-09-10",95.054],["2025-09-11",99.801],["2025-09-12",99.88],["2025-09-15",96.41],["2025-09-16",97.647],["2025-09-17",97.886],["2025-09-18",96.171],["2025-09-19",93.698],["2025-09-22",92.421],["2025-09-23",91.185],["2025-09-24",92.262],["2025-09-25",88.552],["2025-09-26",91.584],["2025-09-29",91.304],["2025-09-30",91.464],["2025-10-01",91.943],["2025-10-02",94.495],["2025-10-03",95.014],["2025-10-06",93.418],["2025-10-07",89.749],["2025-10-08",90.148],["2025-10-09",88.073],["2025-10-10",82.369],["2025-10-13",85.441],["2025-10-14",87.435],["2025-10-15",88.552],["2025-10-16",87.355],["2025-10-17",87.316],["2025-10-20",86.278],["2025-10-21",86.757],["2025-10-22",86.558],["2025-10-23",97.766],["2025-10-24",98.963],["2025-10-27",102.633],["2025-10-28",101.237],["2025-10-29",99.162],["2025-10-30",94.934],["2025-10-31",95.134],["2025-11-03",92.661],["2025-11-04",90.108],["2025-11-05",90.826],["2025-11-06",88.632],["2025-11-07",88.911],["2025-11-10",88.153],["2025-11-11",88.991],["2025-11-12",88.472],["2025-11-13",92.182],["2025-11-14",91.464],["2025-11-17",86.438],["2025-11-18",87.156],["2025-11-19",85.002],["2025-11-20",83.566],["2025-11-21",88.552],["2025-11-24",89.868],["2025-11-25",92.541],["2025-11-26",95.373],["2025-11-28",95.134],["2025-12-01",95.094],["2025-12-02",95.174],["2025-12-03",94.775],["2025-12-04",91.225],["2025-12-05",91.584],["2025-12-08",91.185],["2025-12-09",92.182],["2025-12-10",98.085],["2025-12-11",98.045],["2025-12-12",95.612],["2025-12-15",93.538],["2025-12-16",91.105],["2025-12-17",92.022],["2025-12-18",91.903],["2025-12-19",92.78],["2025-12-22",93.418],["2025-12-23",91.344],["2025-12-24",91.982],["2025-12-26",92.9],["2025-12-29",93.139],["2025-12-30",93.777],["2025-12-31",93.259],["2026-01-02",96.809],["2026-01-05",99.322],["2026-01-06",101.795],["2026-01-07",98.923],["2026-01-08",103.391],["2026-01-09",105.026],["2026-01-12",105.704],["2026-01-13",105.903],["2026-01-14",112.724],["2026-01-15",111.448],["2026-01-16",109.972],["2026-01-20",106.023],["2026-01-21",113.323],["2026-01-22",113.004],["2026-01-23",112.684],["2026-01-26",112.405],["2026-01-27",110.929],["2026-01-28",110.81],["2026-01-29",108.337],["2026-01-30",109.892],["2026-02-02",115.197],["2026-02-03",121.619],["2026-02-04",129.238],["2026-02-05",122.058],["2026-02-06",126.765],["2026-02-09",127.962],["2026-02-10",134.025],["2026-02-11",135.62],["2026-02-12",130.235],["2026-02-13",129.597],["2026-02-17",125.329],["2026-02-18",125.967],["2026-02-19",125.209],["2026-02-20",121.739],["2026-02-23",120.862],["2026-02-24",123.853],["2026-02-25",119.745],["2026-02-26",119.266],["2026-02-27",122.577],["2026-03-02",122.058],["2026-03-03",122.617],["2026-03-04",128.999],["2026-03-05",134.503],["2026-03-06",132.748],["2026-03-09",136.857],["2026-03-10",135.181],["2026-03-11",137.096],["2026-03-12",149.9],["2026-03-13",146.071],["2026-03-16",143.598],["2026-03-17",147.228],["2026-03-18",150.339],["2026-03-19",149.541],["2026-03-20",146.191],["2026-03-23",143.757],["2026-03-24",152.812],["2026-03-25",158.037],["2026-03-26",157.439],["2026-03-27",162.824],["2026-03-30",167.012],["2026-03-31",166.135],["2026-04-01",162.306],["2026-04-02",165.138],["2026-04-06",161.787],["2026-04-07",165.178],["2026-04-08",156.681],["2026-04-09",151.735],["2026-04-10",155.604],["2026-04-13",159.992],["2026-04-14",156.203],["2026-04-15",154.926],["2026-04-16",159.234],["2026-04-17",142.002],["2026-04-20",146.669],["2026-04-21",152.812],["2026-04-22",154.807],["2026-04-23",153.69],["2026-04-24",154.208],["2026-04-27",151.974],["2026-04-28",151.615],["2026-04-29",157.758],["2026-04-30",161.508],["2026-05-01",160.71],["2026-05-04",161.867],["2026-05-05",162.744],["2026-05-06",153.57],["2026-05-07",148.863],["2026-05-08",147.068],["2026-05-11",154.607],["2026-05-12",157.28],["2026-05-13",154.926],["2026-05-14",154.687],["2026-05-15",154.567],["2026-05-18",153.809],["2026-05-19",150.538],["2026-05-20",144.675],["2026-05-21",143.239],["2026-05-22",143.638],["2026-05-26",140.726],["2026-05-27",137.575],["2026-05-28",138.692],["2026-05-29",134.623],["2026-06-01",138.373],["2026-06-02",138.492],["2026-06-03",141.205],["2026-06-04",138.771],["2026-06-05",135.501],["2026-06-08",136.418],["2026-06-09",132.509],["2026-06-10",136.578],["2026-06-11",134.144],["2026-06-12",135.022],["2026-06-15",132.549],["2026-06-16",131.472],["2026-06-17",129.637],["2026-06-18",126.566],["2026-06-22",122.816],["2026-06-23",120.981],["2026-06-24",117.192],["2026-06-25",116.913],["2026-06-26",115.836],["2026-06-29",111.368],["2026-06-30",109.134],["2026-07-01",107.778],["2026-07-02",110.531],["2026-07-06",109.015],["2026-07-07",114.24],["2026-07-08",115.796],["2026-07-09",113.682],["2026-07-10",115.796],["2026-07-13",121.141],["2026-07-14",120.901],["2026-07-15",118.468],["2026-07-16",116.873],["2026-07-17",119.346],["2026-07-20",121.141],["2026-07-21",121.54],["2026-07-22",124.651],["2026-07-23",123.255],["2026-07-24",119.027],["2026-07-27",114.679]],"anchor_close":25.07},{"symbol":"MOXC","session":"2021-08-04","company":"Moxian (BVI) Inc Ordinary Shares","sector":null,"gap_pct":-4.055851,"intraday_pct":-32.917534,"rvol":0.94970995,"before":[["2021-05-11",72.314],["2021-05-12",79.545],["2021-05-13",98.347],["2021-05-14",111.983],["2021-05-17",115.496],["2021-05-18",139.773],["2021-05-19",132.231],["2021-05-20",153.306],["2021-05-21",151.136],["2021-05-24",142.355],["2021-05-25",185.537],["2021-05-26",169.731],["2021-05-27",174.897],["2021-05-28",109.504],["2021-06-01",115.496],["2021-06-02",135.331],["2021-06-03",145.041],["2021-06-04",136.157],["2021-06-07",138.12],["2021-06-08",150.207],["2021-06-09",161.674],["2021-06-10",161.054],["2021-06-11",152.893],["2021-06-14",132.231],["2021-06-15",129.132],["2021-06-16",121.074],["2021-06-17",121.798],["2021-06-18",120.041],["2021-06-21",176.24],["2021-06-22",170.145],["2021-06-23",207.541],["2021-06-24",238.017],["2021-06-25",208.781],["2021-06-28",189.36],["2021-06-29",193.698],["2021-06-30",230.269],["2021-07-01",229.649],["2021-07-02",238.12],["2021-07-06",244.318],["2021-07-07",236.777],["2021-07-08",284.091],["2021-07-09",292.872],["2021-07-12",301.55],["2021-07-13",302.376],["2021-07-14",247.934],["2021-07-15",286.157],["2021-07-16",271.798],["2021-07-19",265.599],["2021-07-20",280.992],["2021-07-21",283.471],["2021-07-22",288.946],["2021-07-23",181.921],["2021-07-26",175.62],["2021-07-27",157.438],["2021-07-28",172.211],["2021-07-29",175.62],["2021-07-30",184.298],["2021-08-02",206.405],["2021-08-03",155.372],["2021-08-04",100.0]],"after":[["2021-08-05",90.289],["2021-08-06",91.426],["2021-08-09",72.417],["2021-08-10",82.231],["2021-08-11",91.116],["2021-08-12",79.339],["2021-08-13",69.421],["2021-08-16",75.723],["2021-08-17",77.376],["2021-08-18",73.037],["2021-08-19",67.252],["2021-08-20",72.521],["2021-08-23",65.702],["2021-08-24",72.624],["2021-08-25",82.128],["2021-08-26",78.512],["2021-08-27",81.095],["2021-08-30",76.136],["2021-08-31",78.512],["2021-09-01",77.376],["2021-09-02",79.029],["2021-09-03",72.831],["2021-09-07",76.963],["2021-09-08",75.0],["2021-09-09",83.781],["2021-09-10",76.033],["2021-09-13",75.93],["2021-09-14",73.76],["2021-09-15",70.764],["2021-09-16",69.835],["2021-09-17",75.723],["2021-09-20",71.384],["2021-09-21",70.558],["2021-09-22",74.69],["2021-09-23",71.901],["2021-09-24",70.971],["2021-09-27",79.442],["2021-09-28",74.277],["2021-09-29",74.69],["2021-09-30",81.715],["2021-10-01",79.855],["2021-10-04",74.38],["2021-10-05",73.45],["2021-10-06",75.0],["2021-10-07",73.657],["2021-10-08",72.521],["2021-10-11",76.756],["2021-10-12",75.93],["2021-10-13",76.446],["2021-10-14",75.207],["2021-10-15",68.388],["2021-10-18",68.698],["2021-10-19",69.112],["2021-10-20",68.388],["2021-10-21",66.529],["2021-10-22",61.777],["2021-10-25",63.43],["2021-10-26",61.983],["2021-10-27",57.748],["2021-10-28",58.574],["2021-10-29",62.5],["2021-11-01",63.74],["2021-11-02",64.36],["2021-11-03",63.636],["2021-11-04",63.017],["2021-11-05",64.876],["2021-11-08",62.293],["2021-11-09",61.777],["2021-11-10",58.988],["2021-11-11",58.678],["2021-11-12",57.955],["2021-11-15",59.504],["2021-11-16",58.264],["2021-11-17",55.888],["2021-11-18",52.066],["2021-11-19",53.512],["2021-11-22",51.756],["2021-11-23",47.624],["2021-11-24",50.413],["2021-11-26",48.037],["2021-11-29",46.074],["2021-11-30",45.868],["2021-12-01",40.083],["2021-12-02",40.393],["2021-12-03",40.909],["2021-12-06",41.219],["2021-12-07",45.248],["2021-12-08",47.004],["2021-12-09",47.831],["2021-12-10",47.417],["2021-12-13",43.595],["2021-12-14",42.459],["2021-12-15",47.211],["2021-12-16",43.492],["2021-12-17",42.252],["2021-12-20",42.252],["2021-12-21",41.839],["2021-12-22",41.942],["2021-12-23",37.5],["2021-12-27",41.529],["2021-12-28",35.744],["2021-12-29",36.364],["2021-12-30",35.95],["2021-12-31",29.545],["2022-01-03",36.26],["2022-01-04",34.504],["2022-01-05",30.682],["2022-01-06",29.959],["2022-01-07",30.165],["2022-01-10",29.752],["2022-01-11",32.541],["2022-01-12",30.682],["2022-01-13",28.512],["2022-01-14",28.202],["2022-01-18",26.24],["2022-01-19",26.446],["2022-01-20",25.826],["2022-01-21",22.004],["2022-01-24",20.558],["2022-01-25",20.971],["2022-01-26",22.831],["2022-01-27",20.041],["2022-01-28",20.351],["2022-01-31",21.591],["2022-02-01",20.764],["2022-02-02",22.521],["2022-02-03",20.868],["2022-02-04",19.421],["2022-02-07",20.868],["2022-02-08",20.248],["2022-02-09",19.421],["2022-02-10",19.731],["2022-02-11",18.802],["2022-02-14",17.769],["2022-02-15",18.388],["2022-02-16",18.595],["2022-02-17",18.182],["2022-02-18",16.839],["2022-02-22",16.322],["2022-02-23",15.083],["2022-02-24",14.773],["2022-02-25",15.702],["2022-02-28",16.839],["2022-03-01",16.529],["2022-03-02",17.045],["2022-03-03",16.942],["2022-03-04",16.632],["2022-03-07",16.426],["2022-03-08",15.083],["2022-03-09",15.496],["2022-03-10",15.702],["2022-03-11",15.355],["2022-03-14",12.707],["2022-03-15",12.19],["2022-03-16",14.256],["2022-03-17",14.566],["2022-03-18",15.393],["2022-03-21",17.665],["2022-03-22",17.872],["2022-03-23",17.769],["2022-03-24",17.562],["2022-03-25",17.252],["2022-03-28",17.149],["2022-03-29",16.736],["2022-03-30",17.149],["2022-03-31",16.529],["2022-04-01",16.116],["2022-04-04",16.942],["2022-04-05",17.149],["2022-04-06",23.967],["2022-04-07",20.351],["2022-04-08",20.558],["2022-04-11",18.698],["2022-04-12",17.769],["2022-04-13",16.839],["2022-04-14",16.012],["2022-04-18",16.219],["2022-04-19",16.632],["2022-04-20",16.012],["2022-04-21",14.669],["2022-04-22",14.669],["2022-04-25",14.153],["2022-04-26",13.223],["2022-04-27",14.153],["2022-04-28",14.36],["2022-04-29",14.566],["2022-05-02",14.153],["2022-05-03",14.463],["2022-05-04",14.566],["2022-05-05",13.636],["2022-05-06",13.017],["2022-05-09",12.397],["2022-05-10",13.223],["2022-05-11",12.81],["2022-05-12",11.88],["2022-05-13",12.707],["2022-05-16",12.397],["2022-05-17",12.913],["2022-05-18",12.5],["2022-05-19",12.603],["2022-05-20",12.293],["2022-05-23",12.293],["2022-05-24",11.88],["2022-05-25",11.467],["2022-05-26",11.364],["2022-05-27",11.777],["2022-05-31",12.19],["2022-06-01",11.983],["2022-06-02",12.5],["2022-06-03",12.81],["2022-06-06",12.81],["2022-06-07",12.19],["2022-06-08",13.12],["2022-06-09",13.636],["2022-06-10",12.397],["2022-06-13",11.776],["2022-06-14",10.155],["2022-06-15",9.813],["2022-06-16",9.94],["2022-06-17",10.325],["2022-06-21",10.95],["2022-06-22",11.142],["2022-06-23",10.847],["2022-06-24",11.364],["2022-06-27",11.364],["2022-06-28",11.157],["2022-06-29",9.917],["2022-06-30",10.331],["2022-07-01",10.331],["2022-07-05",9.969],["2022-07-06",9.866],["2022-07-07",9.996],["2022-07-08",10.536],["2022-07-11",10.434],["2022-07-12",10.537],["2022-07-13",10.64],["2022-07-14",10.64],["2022-07-15",10.64],["2022-07-18",12.397],["2022-07-19",13.258],["2022-07-20",12.707],["2022-07-21",12.707],["2022-07-22",11.88],["2022-07-25",10.537],["2022-07-26",11.467],["2022-07-27",11.26],["2022-07-28",10.95],["2022-07-29",10.847],["2022-08-01",10.331],["2022-08-02",14.255],["2022-08-03",12.397],["2022-08-04",13.12]],"anchor_close":9.68},{"symbol":"VIR","session":"2020-12-18","company":"Vir Biotechnology, Inc. Common Stock","sector":"Biotech/Pharma","gap_pct":0.82923836,"intraday_pct":-6.4575086,"rvol":8.161597,"before":[["2020-09-25",116.933],["2020-09-28",117.779],["2020-09-29",122.859],["2020-09-30",111.788],["2020-10-01",113.155],["2020-10-02",108.531],["2020-10-05",127.353],["2020-10-06",135.135],["2020-10-07",136.6],["2020-10-08",135.786],["2020-10-09",133.149],["2020-10-12",141.257],["2020-10-13",139.564],["2020-10-14",133.8],["2020-10-15",135.396],["2020-10-16",128.427],["2020-10-19",119.147],["2020-10-20",115.467],["2020-10-21",112.569],["2020-10-22",121.361],["2020-10-23",113.025],["2020-10-26",116.477],["2020-10-27",115.695],["2020-10-28",107.75],["2020-10-29",110.16],["2020-10-30",102.377],["2020-11-02",100.098],["2020-11-03",102.735],["2020-11-04",103.68],["2020-11-05",101.986],["2020-11-06",105.633],["2020-11-09",83.067],["2020-11-10",84.142],["2020-11-11",89.906],["2020-11-12",89.092],["2020-11-13",87.854],["2020-11-16",87.073],["2020-11-17",88.473],["2020-11-18",89.515],["2020-11-19",93.52],["2020-11-20",94.497],["2020-11-23",90.882],["2020-11-24",88.57],["2020-11-25",92.511],["2020-11-27",96.516],["2020-11-30",103.81],["2020-12-01",101.693],["2020-12-02",100.814],["2020-12-03",102.572],["2020-12-04",102.279],["2020-12-07",101.205],["2020-12-08",102.051],["2020-12-09",95.832],["2020-12-10",104.689],["2020-12-11",104.624],["2020-12-14",106.219],["2020-12-15",107.489],["2020-12-16",101.237],["2020-12-17",106.024],["2020-12-18",100.0]],"after":[["2020-12-21",100.782],["2020-12-22",98.567],["2020-12-23",102.214],["2020-12-24",96.19],["2020-12-28",91.534],["2020-12-29",93.064],["2020-12-30",91.729],["2020-12-31",87.203],["2021-01-04",87.105],["2021-01-05",85.77],["2021-01-06",86.356],["2021-01-07",96.19],["2021-01-08",90.589],["2021-01-11",92.022],["2021-01-12",104.363],["2021-01-13",115.76],["2021-01-14",118.821],["2021-01-15",128.004],["2021-01-19",126.864],["2021-01-20",141.224],["2021-01-21",138.066],["2021-01-22",131.977],["2021-01-25",144.546],["2021-01-26",251.97],["2021-01-27",270.498],["2021-01-28",191.241],["2021-01-29",210.16],["2021-02-01",216.379],["2021-02-02",195.05],["2021-02-03",214.23],["2021-02-04",210.843],["2021-02-05",217.258],["2021-02-08",244.871],["2021-02-09",251.286],["2021-02-10",240.475],["2021-02-11",234.354],["2021-02-12",226.994],["2021-02-16",219.407],["2021-02-17",260.599],["2021-02-18",227.06],["2021-02-19",249.365],["2021-02-22",223.934],["2021-02-23",207.913],["2021-02-24",212.927],["2021-02-25",208.759],["2021-02-26",203.94],["2021-03-01",217.291],["2021-03-02",188.017],["2021-03-03",136.047],["2021-03-04",129.176],["2021-03-05",147.118],["2021-03-08",138.066],["2021-03-09",146.109],["2021-03-10",152.458],["2021-03-11",201.335],["2021-03-12",171.996],["2021-03-15",169.652],["2021-03-16",172.582],["2021-03-17",186.682],["2021-03-18",168.512],["2021-03-19",174.764],["2021-03-22",178.639],["2021-03-23",170.694],["2021-03-24",159.134],["2021-03-25",171.605],["2021-03-26",167.796],["2021-03-29",157.538],["2021-03-30",155.552],["2021-03-31",166.949],["2021-04-01",161.413],["2021-04-05",158.157],["2021-04-06",152.882],["2021-04-07",148.323],["2021-04-08",145.946],["2021-04-09",140.443],["2021-04-12",140.41],["2021-04-13",146.141],["2021-04-14",148.323],["2021-04-15",146.662],["2021-04-16",151.026],["2021-04-19",153.761],["2021-04-20",157.799],["2021-04-21",156.138],["2021-04-22",162.292],["2021-04-23",159.264],["2021-04-26",166.07],["2021-04-27",159.948],["2021-04-28",160.795],["2021-04-29",155.747],["2021-04-30",155.454],["2021-05-03",150.863],["2021-05-04",145.132],["2021-05-05",141.387],["2021-05-06",135.493],["2021-05-07",139.922],["2021-05-10",126.18],["2021-05-11",129.404],["2021-05-12",127.353],["2021-05-13",128.785],["2021-05-14",137.447],["2021-05-17",145.523],["2021-05-18",143.829],["2021-05-19",143.178],["2021-05-20",147.021],["2021-05-21",147.444],["2021-05-24",141.289],["2021-05-25",145.685],["2021-05-26",149.007],["2021-05-27",140.671],["2021-05-28",136.47],["2021-06-01",135.493],["2021-06-02",144.839],["2021-06-03",149.756],["2021-06-04",146.337],["2021-06-07",154.412],["2021-06-08",151.026],["2021-06-09",151.449],["2021-06-10",151.189],["2021-06-11",148.258],["2021-06-14",148.29],["2021-06-15",142.429],["2021-06-16",144.741],["2021-06-17",142.69],["2021-06-18",150.277],["2021-06-21",159.915],["2021-06-22",155.226],["2021-06-23",153.37],["2021-06-24",161.478],["2021-06-25",148.193],["2021-06-28",152.621],["2021-06-29",151.612],["2021-06-30",153.956],["2021-07-01",141.745],["2021-07-02",135.558],["2021-07-06",134.516],["2021-07-07",124.715],["2021-07-08",126.246],["2021-07-09",127.027],["2021-07-12",122.566],["2021-07-13",118.04],["2021-07-14",115.337],["2021-07-15",118.105],["2021-07-16",119.896],["2021-07-19",126.05],["2021-07-20",124.031],["2021-07-21",121.133],["2021-07-22",121.622],["2021-07-23",120.124],["2021-07-26",120.384],["2021-07-27",118.658],["2021-07-28",120.645],["2021-07-29",118.496],["2021-07-30",116.086],["2021-08-02",116.77],["2021-08-03",113.644],["2021-08-04",120.808],["2021-08-05",122.794],["2021-08-06",124.78],["2021-08-09",130.576],["2021-08-10",133.442],["2021-08-11",127.483],["2021-08-12",136.373],["2021-08-13",138.033],["2021-08-16",139.433],["2021-08-17",136.242],["2021-08-18",150.602],["2021-08-19",146.955],["2021-08-20",151.319],["2021-08-23",156.399],["2021-08-24",162.26],["2021-08-25",160.567],["2021-08-26",164.279],["2021-08-27",162.651],["2021-08-30",162.358],["2021-08-31",167.828],["2021-09-01",154.673],["2021-09-02",161.641],["2021-09-03",159.427],["2021-09-07",161.771],["2021-09-08",159.427],["2021-09-09",161.218],["2021-09-10",168.349],["2021-09-13",162.39],["2021-09-14",163.367],["2021-09-15",170.335],["2021-09-16",171.312],["2021-09-17",177.597],["2021-09-20",161.837],["2021-09-21",166.135],["2021-09-22",149.756],["2021-09-23",145.523],["2021-09-24",142.69],["2021-09-27",146.662],["2021-09-28",139.596],["2021-09-29",140.541],["2021-09-30",141.713],["2021-10-01",111.853],["2021-10-04",110.843],["2021-10-05",114.914],["2021-10-06",109.183],["2021-10-07",112.569],["2021-10-08",120.58],["2021-10-11",130.316],["2021-10-12",133.312],["2021-10-13",131.944],["2021-10-14",131.0],["2021-10-15",127.288],["2021-10-18",126.343],["2021-10-19",131.228],["2021-10-20",129.372],["2021-10-21",130.023],["2021-10-22",130.935],["2021-10-25",134.386],["2021-10-26",131.195],["2021-10-27",127.483],["2021-10-28",125.725],["2021-10-29",122.859],["2021-11-01",120.482],["2021-11-02",119.733],["2021-11-03",119.831],["2021-11-04",119.44],["2021-11-05",101.791],["2021-11-08",105.959],["2021-11-09",105.796],["2021-11-10",104.982],["2021-11-11",107.652],["2021-11-12",107.815],["2021-11-15",107.099],["2021-11-16",108.824],["2021-11-17",109.573],["2021-11-18",103.191],["2021-11-19",106.643],["2021-11-22",102.931],["2021-11-23",100.847],["2021-11-24",104.266],["2021-11-26",117.226],["2021-11-29",131.814],["2021-11-30",154.412],["2021-12-01",152.947],["2021-12-02",149.593],["2021-12-03",144.285],["2021-12-06",125.008],["2021-12-07",139.954],["2021-12-08",136.405],["2021-12-09",137.61],["2021-12-10",141.973],["2021-12-13",144.871],["2021-12-14",149.886],["2021-12-15",168.089],["2021-12-16",175.936],["2021-12-17",175.578],["2021-12-20",166.591]],"anchor_close":30.71},{"symbol":"FCEL","session":"2024-11-15","company":"FuelCell Energy Inc  NEW (DE)","sector":"Other","gap_pct":17.831669,"intraday_pct":-25.423729,"rvol":9.234995,"before":[["2024-08-23",219.156],["2024-08-26",213.75],["2024-08-27",204.399],["2024-08-28",200.455],["2024-08-29",204.01],["2024-08-30",197.143],["2024-09-03",187.451],["2024-09-04",200.162],["2024-09-05",203.912],["2024-09-06",212.922],["2024-09-09",207.955],["2024-09-10",207.955],["2024-09-11",218.133],["2024-09-12",217.841],["2024-09-13",234.205],["2024-09-16",229.286],["2024-09-17",255.779],["2024-09-18",239.903],["2024-09-19",223.052],["2024-09-20",210.292],["2024-09-23",199.675],["2024-09-24",197.971],["2024-09-25",197.045],["2024-09-26",188.279],["2024-09-27",194.61],["2024-09-30",185.065],["2024-10-01",183.994],["2024-10-02",175.714],["2024-10-03",176.104],["2024-10-04",171.964],["2024-10-07",174.692],["2024-10-08",170.455],["2024-10-09",164.951],["2024-10-10",159.399],["2024-10-11",168.75],["2024-10-14",165.0],["2024-10-15",160.373],["2024-10-16",164.367],["2024-10-17",155.844],["2024-10-18",161.932],["2024-10-21",157.89],["2024-10-22",156.088],["2024-10-23",159.886],["2024-10-24",155.698],["2024-10-25",156.039],["2024-10-28",178.685],["2024-10-29",165.877],["2024-10-30",166.169],["2024-10-31",167.532],["2024-11-01",169.87],["2024-11-04",185.406],["2024-11-05",178.782],["2024-11-06",168.994],["2024-11-07",143.474],["2024-11-08",121.802],["2024-11-11",108.442],["2024-11-12",92.532],["2024-11-13",96.753],["2024-11-14",113.799],["2024-11-15",100.0]],"after":[["2024-11-18",131.656],["2024-11-19",129.221],["2024-11-20",134.091],["2024-11-21",128.571],["2024-11-22",134.416],["2024-11-25",169.481],["2024-11-26",173.701],["2024-11-27",175.0],["2024-11-29",192.695],["2024-12-02",184.253],["2024-12-03",171.266],["2024-12-04",172.24],["2024-12-05",174.351],["2024-12-06",169.968],["2024-12-09",180.844],["2024-12-10",184.253],["2024-12-11",203.896],["2024-12-12",193.994],["2024-12-13",184.903],["2024-12-16",176.136],["2024-12-17",171.104],["2024-12-18",159.416],["2024-12-19",151.461],["2024-12-20",169.156],["2024-12-23",181.494],["2024-12-24",168.506],["2024-12-26",172.078],["2024-12-27",162.987],["2024-12-30",151.299],["2024-12-31",146.753],["2025-01-02",168.344],["2025-01-03",191.721],["2025-01-06",206.494],["2025-01-07",212.175],["2025-01-08",187.175],["2025-01-10",176.136],["2025-01-13",163.636],["2025-01-14",156.981],["2025-01-15",158.929],["2025-01-16",157.143],["2025-01-17",155.682],["2025-01-21",145.779],["2025-01-22",145.292],["2025-01-23",141.071],["2025-01-24",136.526],["2025-01-27",126.948],["2025-01-28",120.292],["2025-01-29",123.214],["2025-01-30",126.136],["2025-01-31",124.675],["2025-02-03",118.019],["2025-02-04",124.188],["2025-02-05",123.052],["2025-02-06",125.649],["2025-02-07",119.643],["2025-02-10",117.695],["2025-02-11",114.123],["2025-02-12",118.669],["2025-02-13",126.623],["2025-02-14",127.435],["2025-02-18",128.571],["2025-02-19",125.974],["2025-02-20",122.565],["2025-02-21",114.773],["2025-02-24",109.091],["2025-02-25",101.299],["2025-02-26",102.11],["2025-02-27",98.539],["2025-02-28",93.669],["2025-03-03",85.877],["2025-03-04",95.455],["2025-03-05",99.188],["2025-03-06",100.081],["2025-03-07",106.981],["2025-03-10",102.76],["2025-03-11",106.494],["2025-03-12",111.201],["2025-03-13",105.357],["2025-03-14",100.325],["2025-03-17",99.351],["2025-03-18",90.422],["2025-03-19",87.987],["2025-03-20",85.065],["2025-03-21",83.442],["2025-03-24",80.195],["2025-03-25",78.571],["2025-03-26",78.084],["2025-03-27",79.87],["2025-03-28",76.299],["2025-03-31",74.513],["2025-04-01",74.513],["2025-04-02",75.0],["2025-04-03",78.247],["2025-04-04",72.403],["2025-04-07",71.266],["2025-04-08",63.555],["2025-04-09",65.584],["2025-04-10",63.312],["2025-04-11",66.558],["2025-04-14",64.61],["2025-04-15",64.935],["2025-04-16",63.312],["2025-04-17",63.149],["2025-04-21",62.5],["2025-04-22",60.552],["2025-04-23",60.552],["2025-04-24",62.5],["2025-04-25",62.013],["2025-04-28",65.584],["2025-04-29",66.396],["2025-04-30",66.558],["2025-05-01",66.234],["2025-05-02",65.503],["2025-05-05",61.039],["2025-05-06",60.714],["2025-05-07",62.5],["2025-05-08",68.019],["2025-05-09",69.481],["2025-05-12",74.351],["2025-05-13",69.481],["2025-05-14",65.422],["2025-05-15",65.747],["2025-05-16",66.883],["2025-05-19",79.221],["2025-05-20",74.351],["2025-05-21",68.506],["2025-05-22",74.351],["2025-05-23",88.961],["2025-05-27",93.831],["2025-05-28",91.071],["2025-05-29",84.578],["2025-05-30",82.955],["2025-06-02",80.195],["2025-06-03",91.396],["2025-06-04",91.558],["2025-06-05",84.416],["2025-06-06",105.032],["2025-06-09",121.266],["2025-06-10",109.091],["2025-06-11",107.792],["2025-06-12",102.597],["2025-06-13",97.89],["2025-06-16",112.662],["2025-06-17",95.779],["2025-06-18",98.701],["2025-06-20",96.753],["2025-06-23",95.455],["2025-06-24",96.266],["2025-06-25",94.156],["2025-06-26",96.753],["2025-06-27",89.448],["2025-06-30",91.071],["2025-07-01",84.74],["2025-07-02",86.364],["2025-07-03",89.286],["2025-07-07",84.578],["2025-07-08",86.039],["2025-07-09",90.909],["2025-07-10",93.182],["2025-07-11",87.175],["2025-07-14",85.227],["2025-07-15",83.442],["2025-07-16",81.006],["2025-07-17",83.766],["2025-07-18",86.201],["2025-07-21",87.013],["2025-07-22",93.019],["2025-07-23",95.617],["2025-07-24",91.883],["2025-07-25",91.234],["2025-07-28",85.552],["2025-07-29",79.383],["2025-07-30",76.136],["2025-07-31",80.519],["2025-08-01",76.623],["2025-08-04",77.435],["2025-08-05",75.649],["2025-08-06",71.591],["2025-08-07",70.455],["2025-08-08",69.318],["2025-08-11",66.071],["2025-08-12",66.396],["2025-08-13",69.156],["2025-08-14",68.669],["2025-08-15",67.857],["2025-08-18",68.669],["2025-08-19",65.584],["2025-08-20",63.799],["2025-08-21",64.61],["2025-08-22",68.182],["2025-08-25",68.669],["2025-08-26",70.455],["2025-08-27",70.779],["2025-08-28",70.455],["2025-08-29",68.182],["2025-09-02",65.26],["2025-09-03",65.26],["2025-09-04",63.636],["2025-09-05",65.747],["2025-09-08",68.506],["2025-09-09",84.091],["2025-09-10",92.532],["2025-09-11",104.87],["2025-09-12",111.526],["2025-09-15",106.981],["2025-09-16",110.227],["2025-09-17",124.188],["2025-09-18",135.227],["2025-09-19",135.714],["2025-09-22",155.844],["2025-09-23",147.403],["2025-09-24",140.747],["2025-09-25",127.922],["2025-09-26",128.247],["2025-09-29",126.299],["2025-09-30",126.623],["2025-10-01",141.721],["2025-10-02",140.909],["2025-10-03",165.747],["2025-10-06",172.078],["2025-10-07",165.422],["2025-10-08",166.071],["2025-10-09",160.39],["2025-10-10",150.325],["2025-10-13",165.097],["2025-10-14",185.552],["2025-10-15",173.864],["2025-10-16",150.974],["2025-10-17",137.662],["2025-10-20",142.695],["2025-10-21",134.903],["2025-10-22",126.786],["2025-10-23",126.136],["2025-10-24",129.058],["2025-10-27",128.084],["2025-10-28",123.864],["2025-10-29",132.792],["2025-10-30",125.487],["2025-10-31",145.292],["2025-11-03",134.74],["2025-11-04",120.13],["2025-11-05",137.825],["2025-11-06",125.325],["2025-11-07",122.078],["2025-11-10",122.727],["2025-11-11",119.968],["2025-11-12",125.162],["2025-11-13",114.286],["2025-11-14",114.286],["2025-11-17",106.818],["2025-11-18",111.039],["2025-11-19",105.844]],"anchor_close":6.16},{"symbol":"SLS","session":"2020-12-14","company":"SELLAS Life Sciences Group, Inc. Common Stock","sector":null,"gap_pct":-14.575866,"intraday_pct":-6.4335666,"rvol":1.207696,"before":[["2020-09-21",37.818],["2020-09-22",35.426],["2020-09-23",34.679],["2020-09-24",37.818],["2020-09-25",38.117],["2020-09-28",35.874],["2020-09-29",37.22],["2020-09-30",39.611],["2020-10-01",39.013],["2020-10-02",38.266],["2020-10-05",39.611],["2020-10-06",38.714],["2020-10-07",40.957],["2020-10-08",39.462],["2020-10-09",40.957],["2020-10-12",39.462],["2020-10-13",39.163],["2020-10-14",39.761],["2020-10-15",39.312],["2020-10-16",38.864],["2020-10-19",38.565],["2020-10-20",39.312],["2020-10-21",39.013],["2020-10-22",39.91],["2020-10-23",40.508],["2020-10-26",41.704],["2020-10-27",41.106],["2020-10-28",39.611],["2020-10-29",39.312],["2020-10-30",38.266],["2020-11-02",36.622],["2020-11-03",37.369],["2020-11-04",37.22],["2020-11-05",40.06],["2020-11-06",39.91],["2020-11-09",39.462],["2020-11-10",39.462],["2020-11-11",38.864],["2020-11-12",38.714],["2020-11-13",39.312],["2020-11-16",39.462],["2020-11-17",40.658],["2020-11-18",41.555],["2020-11-19",44.096],["2020-11-20",46.637],["2020-11-23",45.74],["2020-11-24",47.235],["2020-11-25",53.064],["2020-11-27",55.605],["2020-11-30",55.755],["2020-12-01",52.317],["2020-12-02",54.41],["2020-12-03",55.456],["2020-12-04",57.698],["2020-12-07",55.157],["2020-12-08",55.157],["2020-12-09",95.516],["2020-12-10",263.976],["2020-12-11",125.112],["2020-12-14",100.0]],"after":[["2020-12-15",108.52],["2020-12-16",112.556],["2020-12-17",106.129],["2020-12-18",104.185],["2020-12-21",105.68],["2020-12-22",105.531],["2020-12-23",97.459],["2020-12-24",94.32],["2020-12-28",86.248],["2020-12-29",91.629],["2020-12-30",87.294],["2020-12-31",86.846],["2021-01-04",83.857],["2021-01-05",86.846],["2021-01-06",88.341],["2021-01-07",100.299],["2021-01-08",94.619],["2021-01-11",94.021],["2021-01-12",95.067],["2021-01-13",91.928],["2021-01-14",90.433],["2021-01-15",89.836],["2021-01-19",88.789],["2021-01-20",86.697],["2021-01-21",90.433],["2021-01-22",89.088],["2021-01-25",90.583],["2021-01-26",88.341],["2021-01-27",85.202],["2021-01-28",82.212],["2021-01-29",91.181],["2021-02-01",91.181],["2021-02-03",140.508],["2021-02-04",146.487],["2021-02-05",138.416],["2021-02-08",151.719],["2021-02-09",148.729],["2021-02-10",144.395],["2021-02-11",137.668],["2021-02-12",141.106],["2021-02-16",151.121],["2021-02-17",147.085],["2021-02-18",135.874],["2021-02-19",139.91],["2021-02-22",130.493],["2021-02-23",118.834],["2021-02-24",133.483],["2021-02-25",125.112],["2021-02-26",121.525],["2021-03-01",126.158],["2021-03-02",141.106],["2021-03-03",130.792],["2021-03-04",119.581],["2021-03-05",117.937],["2021-03-08",135.725],["2021-03-09",128.401],["2021-03-10",134.081],["2021-03-11",147.085],["2021-03-12",153.363],["2021-03-15",165.172],["2021-03-16",155.755],["2021-03-17",175.037],["2021-03-18",157.549],["2021-03-19",158.744],["2021-03-22",153.513],["2021-03-23",147.833],["2021-03-24",121.525],["2021-03-25",128.251],["2021-03-26",123.169],["2021-03-29",118.087],["2021-03-30",119.88],["2021-03-31",127.653],["2021-04-01",136.173],["2021-04-05",131.988],["2021-04-06",146.637],["2021-04-07",139.013],["2021-04-08",135.575],["2021-04-09",135.127],["2021-04-12",122.72],["2021-04-13",126.308],["2021-04-14",123.318],["2021-04-15",117.937],["2021-04-16",112.706],["2021-04-19",110.762],["2021-04-20",107.474],["2021-04-21",117.489],["2021-04-22",115.845],["2021-04-23",123.019],["2021-04-26",126.756],["2021-04-27",122.87],["2021-04-28",122.422],["2021-04-29",119.731],["2021-04-30",117.788],["2021-05-03",117.638],["2021-05-04",115.396],["2021-05-05",115.097],["2021-05-06",117.04],["2021-05-07",120.628],["2021-05-10",118.087],["2021-05-11",122.571],["2021-05-12",117.937],["2021-05-13",113.752],["2021-05-14",121.824],["2021-05-17",131.988],["2021-05-18",135.127],["2021-05-19",139.013],["2021-05-20",142.75],["2021-05-21",145.74],["2021-05-24",149.178],["2021-05-25",153.662],["2021-05-26",153.064],["2021-05-27",160.239],["2021-05-28",178.774],["2021-06-01",191.48],["2021-06-02",188.341],["2021-06-03",162.93],["2021-06-04",157.25],["2021-06-07",162.332],["2021-06-08",172.347],["2021-06-09",166.368],["2021-06-10",168.161],["2021-06-11",170.852],["2021-06-14",185.202],["2021-06-15",171.151],["2021-06-16",170.254],["2021-06-17",171.3],["2021-06-18",170.254],["2021-06-21",169.208],["2021-06-22",176.981],["2021-06-23",200.598],["2021-06-24",192.975],["2021-06-25",194.619],["2021-06-28",204.933],["2021-06-29",195.366],["2021-06-30",165.919],["2021-07-01",139.462],["2021-07-02",136.024],["2021-07-06",131.091],["2021-07-07",127.055],["2021-07-08",137.519],["2021-07-09",141.106],["2021-07-12",136.771],["2021-07-13",132.586],["2021-07-14",125.71],["2021-07-15",128.999],["2021-07-16",123.916],["2021-07-19",129.148],["2021-07-20",128.55],["2021-07-21",139.013],["2021-07-22",134.38],["2021-07-23",131.241],["2021-07-26",129.596],["2021-07-27",127.055],["2021-07-28",131.689],["2021-07-29",129.895],["2021-07-30",127.952],["2021-08-02",136.173],["2021-08-03",135.426],["2021-08-04",130.942],["2021-08-05",131.988],["2021-08-06",140.508],["2021-08-09",144.245],["2021-08-10",142.9],["2021-08-11",142.75],["2021-08-12",148.132],["2021-08-13",150.523],["2021-08-16",146.487],["2021-08-17",138.864],["2021-08-18",136.472],["2021-08-19",122.72],["2021-08-20",129.746],["2021-08-23",137.668],["2021-08-24",139.611],["2021-08-25",137.967],["2021-08-26",137.818],["2021-08-27",139.312],["2021-08-30",137.818],["2021-08-31",138.864],["2021-09-01",140.06],["2021-09-02",141.854],["2021-09-03",142.003],["2021-09-07",139.91],["2021-09-08",140.209],["2021-09-09",140.06],["2021-09-10",143.946],["2021-09-13",144.245],["2021-09-14",144.843],["2021-09-15",150.224],["2021-09-16",153.064],["2021-09-17",157.399],["2021-09-20",146.338],["2021-09-21",149.178],["2021-09-22",154.858],["2021-09-23",153.662],["2021-09-24",149.776],["2021-09-27",149.327],["2021-09-28",144.245],["2021-09-29",137.818],["2021-09-30",136.921],["2021-10-01",136.024],["2021-10-04",131.54],["2021-10-05",128.7],["2021-10-06",126.158],["2021-10-07",130.194],["2021-10-08",129.746],["2021-10-11",129.148],["2021-10-12",133.333],["2021-10-13",133.184],["2021-10-14",134.081],["2021-10-15",131.988],["2021-10-18",131.241],["2021-10-19",134.23],["2021-10-20",135.575],["2021-10-21",135.426],["2021-10-22",130.344],["2021-10-25",130.942],["2021-10-26",128.999],["2021-10-27",127.803],["2021-10-28",129.746],["2021-10-29",129.895],["2021-11-01",133.483],["2021-11-02",136.024],["2021-11-03",137.369],["2021-11-04",142.451],["2021-11-05",139.91],["2021-11-08",140.508],["2021-11-09",139.163],["2021-11-10",132.885],["2021-11-11",131.689],["2021-11-12",107.324],["2021-11-15",111.659],["2021-11-16",108.371],["2021-11-17",105.68],["2021-11-18",102.691],["2021-11-19",104.783],["2021-11-22",98.655],["2021-11-23",101.943],["2021-11-24",104.634],["2021-11-26",105.232],["2021-11-29",101.943],["2021-11-30",100.747],["2021-12-01",94.021],["2021-12-02",96.413],["2021-12-03",91.779],["2021-12-06",89.088],["2021-12-07",92.825],["2021-12-08",101.644],["2021-12-09",94.17],["2021-12-10",91.629],["2021-12-13",95.815],["2021-12-14",92.227],["2021-12-15",95.665]],"anchor_close":6.69},{"symbol":"IBIO","session":"2020-06-26","company":"iBio, Inc. Common Stock","sector":null,"gap_pct":56.52174,"intraday_pct":-14.68254,"rvol":16.992569,"before":[["2020-04-02",47.907],["2020-04-03",43.488],["2020-04-06",40.893],["2020-04-07",40.233],["2020-04-08",40.781],["2020-04-09",43.479],["2020-04-13",41.86],["2020-04-14",43.488],["2020-04-15",43.563],["2020-04-16",43.93],["2020-04-17",42.177],["2020-04-20",42.223],["2020-04-21",41.642],["2020-04-22",41.209],["2020-04-23",43.665],["2020-04-24",41.372],["2020-04-27",42.609],["2020-04-28",52.093],["2020-04-29",51.628],["2020-04-30",52.093],["2020-05-01",50.233],["2020-05-04",50.233],["2020-05-05",48.837],["2020-05-06",49.767],["2020-05-07",46.977],["2020-05-08",46.977],["2020-05-11",52.093],["2020-05-12",50.698],["2020-05-13",50.698],["2020-05-14",55.349],["2020-05-15",68.837],["2020-05-18",81.395],["2020-05-19",71.163],["2020-05-20",64.186],["2020-05-21",67.442],["2020-05-22",70.233],["2020-05-26",76.279],["2020-05-27",75.349],["2020-05-28",74.419],["2020-05-29",74.419],["2020-06-01",77.209],["2020-06-02",76.279],["2020-06-03",72.558],["2020-06-04",78.605],["2020-06-05",72.093],["2020-06-08",65.116],["2020-06-09",68.837],["2020-06-10",72.093],["2020-06-11",65.116],["2020-06-12",73.023],["2020-06-15",72.558],["2020-06-16",72.093],["2020-06-17",72.558],["2020-06-18",70.698],["2020-06-19",68.372],["2020-06-22",66.977],["2020-06-23",67.442],["2020-06-24",72.093],["2020-06-25",74.884],["2020-06-26",100.0]],"after":[["2020-06-29",114.419],["2020-06-30",103.256],["2020-07-01",96.744],["2020-07-02",91.163],["2020-07-06",93.023],["2020-07-07",104.651],["2020-07-08",107.442],["2020-07-09",106.047],["2020-07-10",103.256],["2020-07-13",102.326],["2020-07-14",107.907],["2020-07-15",154.884],["2020-07-16",151.628],["2020-07-17",181.86],["2020-07-20",298.14],["2020-07-21",282.326],["2020-07-22",252.093],["2020-07-23",268.372],["2020-07-24",255.814],["2020-07-27",216.744],["2020-07-28",228.837],["2020-07-29",202.791],["2020-07-30",217.674],["2020-07-31",206.512],["2020-08-03",210.233],["2020-08-04",204.186],["2020-08-05",204.186],["2020-08-06",188.837],["2020-08-07",176.744],["2020-08-10",171.628],["2020-08-11",128.372],["2020-08-12",113.953],["2020-08-13",123.721],["2020-08-14",120.93],["2020-08-17",122.791],["2020-08-18",120.465],["2020-08-19",111.163],["2020-08-20",92.093],["2020-08-21",79.07],["2020-08-24",102.791],["2020-08-25",106.977],["2020-08-26",97.674],["2020-08-27",98.14],["2020-08-28",100.0],["2020-08-31",97.209],["2020-09-01",91.628],["2020-09-02",93.488],["2020-09-03",86.512],["2020-09-04",89.767],["2020-09-08",88.372],["2020-09-09",93.023],["2020-09-10",92.558],["2020-09-11",90.233],["2020-09-14",98.605],["2020-09-15",93.488],["2020-09-16",100.0],["2020-09-17",109.302],["2020-09-18",114.419],["2020-09-21",113.023],["2020-09-22",105.581],["2020-09-23",94.419],["2020-09-24",89.767],["2020-09-25",96.744],["2020-09-28",96.744],["2020-09-29",97.209],["2020-09-30",94.419],["2020-10-01",95.349],["2020-10-02",95.814],["2020-10-05",97.674],["2020-10-06",93.953],["2020-10-07",96.744],["2020-10-08",95.814],["2020-10-09",95.349],["2020-10-12",96.744],["2020-10-13",104.186],["2020-10-14",95.349],["2020-10-15",96.744],["2020-10-16",95.349],["2020-10-19",92.093],["2020-10-20",90.698],["2020-10-21",87.907],["2020-10-22",92.093],["2020-10-23",89.767],["2020-10-26",86.047],["2020-10-27",89.302],["2020-10-28",85.581],["2020-10-29",82.326],["2020-10-30",80.93],["2020-11-02",76.744],["2020-11-03",79.535],["2020-11-04",79.07],["2020-11-05",80.0],["2020-11-06",80.465],["2020-11-09",75.814],["2020-11-10",81.395],["2020-11-11",81.395],["2020-11-12",80.0],["2020-11-13",82.791],["2020-11-16",95.349],["2020-11-17",79.535],["2020-11-18",78.14],["2020-11-19",75.349],["2020-11-20",74.884],["2020-11-23",68.372],["2020-11-24",68.372],["2020-11-25",67.907],["2020-11-27",70.233],["2020-11-30",69.302],["2020-12-01",67.442],["2020-12-02",73.953],["2020-12-03",70.698],["2020-12-04",69.302],["2020-12-07",69.767],["2020-12-08",60.93],["2020-12-09",57.674],["2020-12-10",54.419],["2020-12-11",55.814],["2020-12-14",54.419],["2020-12-15",52.558],["2020-12-16",51.163],["2020-12-17",53.023],["2020-12-18",53.488],["2020-12-21",57.209],["2020-12-22",56.744],["2020-12-23",55.349],["2020-12-24",53.953],["2020-12-28",52.093],["2020-12-29",50.233],["2020-12-30",50.698],["2020-12-31",48.837],["2021-01-04",56.744],["2021-01-05",54.884],["2021-01-06",54.884],["2021-01-07",54.884],["2021-01-08",55.814],["2021-01-11",58.605],["2021-01-12",73.488],["2021-01-13",66.977],["2021-01-14",71.628],["2021-01-15",68.372],["2021-01-19",70.233],["2021-01-20",67.442],["2021-01-22",81.86],["2021-01-25",79.535],["2021-01-26",80.0],["2021-01-27",77.674],["2021-01-28",73.953],["2021-01-29",74.419],["2021-02-01",86.977],["2021-02-02",80.93],["2021-02-03",100.93],["2021-02-04",111.163],["2021-02-05",100.93],["2021-02-08",112.558],["2021-02-09",121.86],["2021-02-10",120.93],["2021-02-11",108.837],["2021-02-12",112.558],["2021-02-16",108.372],["2021-02-17",95.349],["2021-02-18",95.349],["2021-02-19",92.558],["2021-02-22",95.349],["2021-02-23",93.953],["2021-02-24",93.488],["2021-02-25",86.047],["2021-02-26",81.86],["2021-03-01",84.186],["2021-03-02",80.0],["2021-03-03",73.488],["2021-03-04",66.512],["2021-03-05",66.047],["2021-03-08",67.442],["2021-03-09",75.349],["2021-03-10",77.209],["2021-03-11",82.791],["2021-03-12",85.116],["2021-03-15",84.651],["2021-03-16",81.86],["2021-03-17",80.93],["2021-03-18",79.07],["2021-03-19",80.0],["2021-03-22",80.465],["2021-03-23",75.814],["2021-03-24",68.837],["2021-03-25",75.349],["2021-03-26",75.349],["2021-03-29",72.558],["2021-03-30",69.767],["2021-03-31",71.628],["2021-04-01",75.814],["2021-04-05",73.488],["2021-04-06",70.698],["2021-04-07",70.698],["2021-04-08",69.767],["2021-04-09",67.907],["2021-04-12",63.721],["2021-04-13",67.907],["2021-04-14",64.651],["2021-04-15",60.0],["2021-04-16",57.209],["2021-04-19",56.744],["2021-04-20",57.209],["2021-04-21",64.186],["2021-04-22",60.93],["2021-04-23",61.86],["2021-04-26",62.791],["2021-04-27",61.86],["2021-04-28",65.581],["2021-04-29",65.581],["2021-04-30",63.721],["2021-05-03",62.791],["2021-05-05",68.837],["2021-05-07",74.884],["2021-05-10",76.744],["2021-05-11",76.744],["2021-05-12",68.837],["2021-05-13",69.302],["2021-05-14",68.372],["2021-05-17",63.256],["2021-05-18",63.721],["2021-05-19",63.721],["2021-05-20",66.512],["2021-05-21",68.372],["2021-05-24",69.302],["2021-05-25",66.512],["2021-05-26",72.093],["2021-05-27",69.767],["2021-05-28",67.442],["2021-06-01",68.837],["2021-06-02",66.977],["2021-06-03",65.581],["2021-06-04",65.116],["2021-06-07",65.581],["2021-06-08",69.767],["2021-06-09",69.302],["2021-06-10",73.488],["2021-06-11",75.814],["2021-06-14",73.953],["2021-06-15",73.023],["2021-06-16",72.093],["2021-06-17",71.628],["2021-06-18",71.163],["2021-06-21",68.837],["2021-06-22",67.907],["2021-06-23",72.558],["2021-06-24",72.093],["2021-06-25",73.953],["2021-06-28",73.023],["2021-06-29",69.767],["2021-06-30",70.233],["2021-07-01",70.698]],"anchor_close":1075.0},{"symbol":"BLI","session":"2022-01-06","company":"Berkeley Lights, Inc. Common Stock","sector":null,"gap_pct":-31.591887,"intraday_pct":-11.230907,"rvol":12.579839,"before":[["2021-10-13",227.024],["2021-10-14",243.117],["2021-10-15",258.097],["2021-10-18",249.089],["2021-10-19",260.526],["2021-10-20",259.109],["2021-10-21",257.794],["2021-10-22",250.0],["2021-10-25",255.162],["2021-10-26",245.648],["2021-10-27",234.109],["2021-10-28",242.51],["2021-10-29",235.324],["2021-11-01",247.874],["2021-11-02",241.599],["2021-11-03",247.47],["2021-11-04",242.409],["2021-11-05",247.166],["2021-11-08",248.482],["2021-11-09",248.178],["2021-11-10",254.555],["2021-11-11",259.211],["2021-11-12",259.919],["2021-11-15",250.202],["2021-11-16",258.3],["2021-11-17",249.393],["2021-11-18",232.996],["2021-11-19",240.081],["2021-11-22",221.964],["2021-11-23",220.142],["2021-11-24",208.401],["2021-11-26",204.656],["2021-11-29",203.543],["2021-11-30",211.235],["2021-12-01",198.887],["2021-12-02",206.984],["2021-12-03",192.713],["2021-12-06",195.04],["2021-12-07",212.449],["2021-12-08",207.49],["2021-12-09",187.551],["2021-12-10",181.781],["2021-12-13",180.364],["2021-12-14",176.012],["2021-12-15",188.36],["2021-12-16",180.769],["2021-12-17",192.105],["2021-12-20",193.927],["2021-12-21",208.806],["2021-12-22",205.87],["2021-12-23",193.219],["2021-12-27",189.676],["2021-12-28",181.68],["2021-12-29",177.834],["2021-12-30",188.259],["2021-12-31",184.008],["2022-01-03",194.939],["2022-01-04",185.628],["2022-01-05",164.676],["2022-01-06",100.0]],"after":[["2022-01-07",97.368],["2022-01-10",101.518],["2022-01-11",107.692],["2022-01-12",100.202],["2022-01-13",96.255],["2022-01-14",97.874],["2022-01-18",96.559],["2022-01-19",92.814],["2022-01-20",93.117],["2022-01-21",89.98],["2022-01-24",94.028],["2022-01-25",88.968],["2022-01-26",85.425],["2022-01-27",82.996],["2022-01-28",88.765],["2022-01-31",98.279],["2022-02-01",101.215],["2022-02-02",93.522],["2022-02-03",84.312],["2022-02-04",85.628],["2022-02-07",83.3],["2022-02-08",81.073],["2022-02-09",84.818],["2022-02-10",79.757],["2022-02-11",76.518],["2022-02-14",74.595],["2022-02-15",77.227],["2022-02-16",76.012],["2022-02-17",69.433],["2022-02-18",69.433],["2022-02-22",67.409],["2022-02-23",64.17],["2022-02-24",71.964],["2022-02-25",75.101],["2022-02-28",77.632],["2022-03-01",76.619],["2022-03-02",72.166],["2022-03-03",67.51],["2022-03-04",62.955],["2022-03-07",59.919],["2022-03-08",60.02],["2022-03-09",63.866],["2022-03-10",57.591],["2022-03-11",51.822],["2022-03-14",53.239],["2022-03-15",54.453],["2022-03-16",65.587],["2022-03-17",69.838],["2022-03-18",77.328],["2022-03-21",71.356],["2022-03-22",74.798],["2022-03-23",71.761],["2022-03-24",71.154],["2022-03-25",68.522],["2022-03-28",68.522],["2022-03-29",77.53],["2022-03-30",72.267],["2022-03-31",71.964],["2022-04-01",74.19],["2022-04-04",74.291],["2022-04-05",67.713],["2022-04-06",65.081],["2022-04-07",64.17],["2022-04-08",60.83],["2022-04-11",60.526],["2022-04-12",61.741],["2022-04-13",63.968],["2022-04-14",60.121],["2022-04-18",56.579],["2022-04-19",58.907],["2022-04-20",57.49],["2022-04-21",54.251],["2022-04-22",53.543],["2022-04-25",57.186],["2022-04-26",54.352],["2022-04-27",52.126],["2022-04-28",51.417],["2022-04-29",50.354],["2022-05-02",54.656],["2022-05-03",56.174],["2022-05-04",60.83],["2022-05-05",56.68],["2022-05-06",52.733],["2022-05-09",45.04],["2022-05-10",48.381],["2022-05-11",38.107],["2022-05-12",45.547],["2022-05-13",52.733],["2022-05-16",48.279],["2022-05-17",48.178],["2022-05-18",46.457],["2022-05-19",49.696],["2022-05-20",50.405],["2022-05-23",49.291],["2022-05-24",44.028],["2022-05-25",45.547],["2022-05-26",46.559],["2022-05-27",50.709],["2022-05-31",48.381],["2022-06-01",44.231],["2022-06-02",50.81],["2022-06-03",46.255],["2022-06-06",50.506],["2022-06-07",53.644],["2022-06-08",54.757],["2022-06-09",52.834],["2022-06-10",45.749],["2022-06-13",42.206],["2022-06-14",42.51],["2022-06-15",47.368],["2022-06-16",45.04],["2022-06-17",47.571],["2022-06-21",51.113],["2022-06-22",53.947],["2022-06-23",59.109],["2022-06-24",58.401],["2022-06-27",54.656],["2022-06-28",50.0],["2022-06-29",48.887],["2022-06-30",50.304],["2022-07-01",55.263],["2022-07-05",58.502],["2022-07-06",53.239],["2022-07-07",55.466],["2022-07-08",58.097],["2022-07-11",48.785],["2022-07-12",51.417],["2022-07-13",52.024],["2022-07-14",46.812],["2022-07-15",44.433],["2022-07-18",42.611],["2022-07-19",45.04],["2022-07-20",47.874],["2022-07-21",49.494],["2022-07-22",45.749],["2022-07-25",44.028],["2022-07-26",43.826],["2022-07-27",46.66],["2022-07-28",47.672],["2022-07-29",45.445],["2022-08-01",45.648],["2022-08-02",48.988],["2022-08-03",52.024],["2022-08-04",52.935],["2022-08-05",53.239],["2022-08-08",52.429],["2022-08-09",50.304],["2022-08-10",52.024],["2022-08-11",48.178],["2022-08-12",52.834],["2022-08-15",52.834],["2022-08-16",46.964],["2022-08-17",43.623],["2022-08-18",42.409],["2022-08-19",41.599],["2022-08-22",41.093],["2022-08-23",40.992],["2022-08-24",41.296],["2022-08-25",41.093],["2022-08-26",39.676],["2022-08-29",38.563],["2022-08-30",37.045],["2022-08-31",37.146],["2022-09-01",37.348],["2022-09-02",35.83],["2022-09-06",36.64],["2022-09-07",37.247],["2022-09-08",38.866],["2022-09-09",40.081],["2022-09-12",40.789],["2022-09-13",36.235],["2022-09-14",36.437],["2022-09-15",36.741],["2022-09-16",35.324],["2022-09-19",33.3],["2022-09-20",32.591],["2022-09-21",31.579],["2022-09-22",30.364],["2022-09-23",30.364],["2022-09-26",30.263],["2022-09-27",29.96],["2022-09-28",30.87],["2022-09-29",29.352],["2022-09-30",28.947],["2022-10-03",29.555],["2022-10-04",33.198],["2022-10-05",31.781],["2022-10-06",31.781],["2022-10-07",27.632],["2022-10-10",25.709],["2022-10-11",26.316],["2022-10-12",27.53],["2022-10-13",26.518],["2022-10-14",24.595],["2022-10-17",24.089],["2022-10-18",23.988],["2022-10-19",20.951],["2022-10-20",20.445],["2022-10-21",19.939],["2022-10-24",19.231],["2022-10-25",19.231],["2022-10-26",20.142],["2022-10-27",20.749],["2022-10-28",20.951],["2022-10-31",22.47],["2022-11-01",22.368],["2022-11-02",19.939],["2022-11-03",20.445],["2022-11-04",22.065],["2022-11-07",23.785],["2022-11-08",26.012],["2022-11-09",31.275],["2022-11-10",33.603],["2022-11-11",36.235],["2022-11-14",32.996],["2022-11-15",32.794],["2022-11-16",31.781],["2022-11-17",30.364],["2022-11-18",29.656],["2022-11-21",30.061],["2022-11-22",28.34],["2022-11-23",27.733],["2022-11-25",28.239],["2022-11-28",26.721],["2022-11-29",27.935],["2022-11-30",29.757],["2022-12-01",30.972],["2022-12-02",31.883],["2022-12-05",28.036],["2022-12-06",26.215],["2022-12-07",25.911],["2022-12-08",27.53],["2022-12-09",27.328],["2022-12-12",26.721],["2022-12-13",26.417],["2022-12-14",26.721],["2022-12-15",25.607],["2022-12-16",24.899],["2022-12-19",23.887],["2022-12-20",23.077],["2022-12-21",24.19],["2022-12-22",30.162],["2022-12-23",30.263],["2022-12-27",29.96],["2022-12-28",27.024],["2022-12-29",28.036],["2022-12-30",27.126],["2023-01-03",27.227],["2023-01-04",28.036],["2023-01-05",26.316],["2023-01-06",25.607],["2023-01-09",26.822]],"anchor_close":9.88},{"symbol":"SPRT","session":"2021-07-26","company":"support.com, Inc.","sector":null,"gap_pct":27.669903,"intraday_pct":-14.575412,"rvol":4.4896455,"before":[["2021-04-30",56.38],["2021-05-03",56.083],["2021-05-04",50.89],["2021-05-05",47.478],["2021-05-06",43.472],["2021-05-07",45.697],["2021-05-10",43.398],["2021-05-11",43.62],["2021-05-12",42.433],["2021-05-13",36.795],["2021-05-14",40.801],["2021-05-17",38.131],["2021-05-18",38.872],["2021-05-19",36.795],["2021-05-20",37.389],["2021-05-21",37.389],["2021-05-24",37.982],["2021-05-25",37.685],["2021-05-26",42.136],["2021-05-27",41.988],["2021-05-28",41.84],["2021-06-01",39.466],["2021-06-02",49.555],["2021-06-03",44.214],["2021-06-04",51.039],["2021-06-07",50.445],["2021-06-08",54.599],["2021-06-09",52.522],["2021-06-10",64.243],["2021-06-11",60.682],["2021-06-14",63.353],["2021-06-15",63.65],["2021-06-16",62.463],["2021-06-17",60.682],["2021-06-18",59.644],["2021-06-21",52.226],["2021-06-22",52.819],["2021-06-23",58.012],["2021-06-24",58.012],["2021-06-25",60.089],["2021-06-28",57.864],["2021-06-29",60.534],["2021-06-30",57.27],["2021-07-01",58.902],["2021-07-02",64.985],["2021-07-06",72.997],["2021-07-07",63.353],["2021-07-08",62.908],["2021-07-09",65.727],["2021-07-12",66.32],["2021-07-13",63.353],["2021-07-14",60.682],["2021-07-15",61.424],["2021-07-16",59.199],["2021-07-19",65.134],["2021-07-20",66.914],["2021-07-21",73.442],["2021-07-22",81.306],["2021-07-23",91.691],["2021-07-26",100.0]],"after":[["2021-07-28",133.086],["2021-07-29",116.172],["2021-07-30",118.991],["2021-08-02",109.05],["2021-08-03",92.285],["2021-08-04",103.858],["2021-08-05",98.516],["2021-08-06",105.786],["2021-08-09",115.282],["2021-08-10",110.534],["2021-08-11",106.38],["2021-08-12",117.804],["2021-08-13",120.178],["2021-08-16",116.32],["2021-08-17",124.332],["2021-08-18",120.772],["2021-08-19",130.119],["2021-08-20",130.712],["2021-08-23",165.727],["2021-08-24",173.145],["2021-08-25",207.122],["2021-08-26",292.285],["2021-08-27",390.653],["2021-08-30",539.911],["2021-08-31",465.282],["2021-09-01",357.567],["2021-09-02",326.409],["2021-09-03",325.668],["2021-09-07",286.35],["2021-09-08",343.62],["2021-09-09",386.053],["2021-09-10",311.573],["2021-09-13",283.383],["2021-09-14",175.074]],"anchor_close":6.74},{"symbol":"KOSS","session":"2021-03-26","company":"Koss Corp","sector":null,"gap_pct":-3.0872092,"intraday_pct":-15.491831,"rvol":0.55776143,"before":[["2020-12-29",16.28],["2020-12-30",17.511],["2020-12-31",16.28],["2021-01-04",15.097],["2021-01-05",14.718],["2021-01-06",14.434],["2021-01-07",14.908],["2021-01-08",15.476],["2021-01-11",15.145],["2021-01-12",15.334],["2021-01-13",14.718],["2021-01-14",14.529],["2021-01-15",13.725],["2021-01-19",17.132],["2021-01-20",16.233],["2021-01-21",16.753],["2021-01-22",15.807],["2021-01-26",47.326],["2021-01-27",274.491],["2021-01-28",198.58],["2021-01-29",302.887],["2021-02-01",165.641],["2021-02-02",94.652],["2021-02-03",121.107],["2021-02-04",88.973],["2021-02-05",94.558],["2021-02-08",89.92],["2021-02-09",84.808],["2021-02-10",80.502],["2021-02-11",75.343],["2021-02-12",69.948],["2021-02-16",68.623],["2021-02-17",63.37],["2021-02-18",67.44],["2021-02-19",66.493],["2021-02-22",62.991],["2021-02-23",56.318],["2021-02-24",87.269],["2021-02-25",101.893],["2021-02-26",79.082],["2021-03-01",89.683],["2021-03-02",76.621],["2021-03-03",80.076],["2021-03-04",72.409],["2021-03-05",69.948],["2021-03-08",89.21],["2021-03-09",84.714],["2021-03-10",143.303],["2021-03-11",119.356],["2021-03-12",131.945],["2021-03-15",136.772],["2021-03-16",126.361],["2021-03-17",129.863],["2021-03-18",120.729],["2021-03-19",120.681],["2021-03-22",112.636],["2021-03-23",98.202],["2021-03-24",77.709],["2021-03-25",122.101],["2021-03-26",100.0]],"after":[["2021-03-29",100.331],["2021-03-30",108.14],["2021-03-31",106.436],["2021-04-01",109.796],["2021-04-05",109.134],["2021-04-06",107.336],["2021-04-07",101.467],["2021-04-08",101.846],["2021-04-09",96.025],["2021-04-12",90.345],["2021-04-13",91.813],["2021-04-14",91.86],["2021-04-15",90.771],["2021-04-16",89.683],["2021-04-19",88.5],["2021-04-20",85.234],["2021-04-21",91.671],["2021-04-22",90.724],["2021-04-23",88.973],["2021-04-26",95.788],["2021-04-27",93.658],["2021-04-28",92.286],["2021-04-29",91.245],["2021-04-30",88.5],["2021-05-03",88.027],["2021-05-04",84.998],["2021-05-05",80.738],["2021-05-06",78.987],["2021-05-07",81.496],["2021-05-10",76.195],["2021-05-11",79.366],["2021-05-12",77.236],["2021-05-13",86.37],["2021-05-14",87.79],["2021-05-17",88.973],["2021-05-18",86.323],["2021-05-19",81.448],["2021-05-20",82.063],["2021-05-21",81.164],["2021-05-24",80.028],["2021-05-25",98.344],["2021-05-26",97.847],["2021-05-27",107.998],["2021-05-28",109.181],["2021-06-01",114.292],["2021-06-02",192.712],["2021-06-03",145.906],["2021-06-04",127.544],["2021-06-07",130.62],["2021-06-08",134.075],["2021-06-09",124.562],["2021-06-10",116.517],["2021-06-11",119.688],["2021-06-14",119.64],["2021-06-15",115.523],["2021-06-16",109.796],["2021-06-17",113.109],["2021-06-18",107.998],["2021-06-21",107.667],["2021-06-22",113.583],["2021-06-23",117.274],["2021-06-24",111.169],["2021-06-25",116.801],["2021-06-28",114.955],["2021-06-29",110.222],["2021-06-30",109.891],["2021-07-01",103.644],["2021-07-02",100.284],["2021-07-06",98.06],["2021-07-07",95.409],["2021-07-08",100.426],["2021-07-09",97.16],["2021-07-12",96.971],["2021-07-13",93.469],["2021-07-14",90.819],["2021-07-15",91.197],["2021-07-16",85.944],["2021-07-19",87.601],["2021-07-20",91.765],["2021-07-21",90.724],["2021-07-22",89.872],["2021-07-23",86.891],["2021-07-26",90.487],["2021-07-27",86.749],["2021-07-28",88.736],["2021-07-29",89.115],["2021-07-30",85.85],["2021-08-02",88.121],["2021-08-03",85.14],["2021-08-04",79.271],["2021-08-05",82.821],["2021-08-06",80.407],["2021-08-09",81.401],["2021-08-10",86.843],["2021-08-11",88.216],["2021-08-12",88.5],["2021-08-13",88.263],["2021-08-16",85.708],["2021-08-17",84.714],["2021-08-18",85.471],["2021-08-19",85.518],["2021-08-20",84.856],["2021-08-23",87.932],["2021-08-24",91.813],["2021-08-25",85.944],["2021-08-26",83.956],["2021-08-27",85.14],["2021-08-30",85.234],["2021-08-31",86.843],["2021-09-01",86.039],["2021-09-02",88.121],["2021-09-03",87.743],["2021-09-07",91.197],["2021-09-08",89.588],["2021-09-09",90.014],["2021-09-10",89.068],["2021-09-13",88.784],["2021-09-14",84.43],["2021-09-15",83.389],["2021-09-16",85.613],["2021-09-17",83.862],["2021-09-20",80.218],["2021-09-21",80.549],["2021-09-22",80.975],["2021-09-23",80.88],["2021-09-24",79.886],["2021-09-27",79.744],["2021-09-28",79.129],["2021-09-29",75.958],["2021-09-30",77.378],["2021-10-01",77.993],["2021-10-04",76.195],["2021-10-05",75.864],["2021-10-06",72.03],["2021-10-07",74.302],["2021-10-08",72.267],["2021-10-11",72.646],["2021-10-12",90.771],["2021-10-13",88.263],["2021-10-14",85.66],["2021-10-15",82.205],["2021-10-18",83.436],["2021-10-19",82.963],["2021-10-20",82.821],["2021-10-21",80.738],["2021-10-22",78.419],["2021-10-25",79.886],["2021-10-26",79.082],["2021-10-27",75.769],["2021-10-28",78.135],["2021-10-29",76.574],["2021-11-01",75.438],["2021-11-03",77.851],["2021-11-04",77.142],["2021-11-05",76.81],["2021-11-08",77.425],["2021-11-09",76.053],["2021-11-10",75.059],["2021-11-11",75.722],["2021-11-12",75.438],["2021-11-15",75.485],["2021-11-16",73.403],["2021-11-17",72.835],["2021-11-18",70.327],["2021-11-19",70.942],["2021-11-22",71.652],["2021-11-23",68.623],["2021-11-24",69.191],["2021-11-26",68.386],["2021-11-29",66.398],["2021-11-30",66.398],["2021-12-01",62.612],["2021-12-02",63.18],["2021-12-03",58.59],["2021-12-06",61.477],["2021-12-07",63.228],["2021-12-08",64.363],["2021-12-09",60.483],["2021-12-10",62.092],["2021-12-13",59.205],["2021-12-14",58.542],["2021-12-15",59.347],["2021-12-16",57.501],["2021-12-17",61.193],["2021-12-20",58.353],["2021-12-21",59.678],["2021-12-22",58.164],["2021-12-23",58.353],["2021-12-27",57.028],["2021-12-28",54.756],["2021-12-29",52.437],["2021-12-30",53.005],["2021-12-31",50.544],["2022-01-03",56.034],["2022-01-04",52.579],["2022-01-05",48.746],["2022-01-06",49.692],["2022-01-07",50.26],["2022-01-10",47.799],["2022-01-11",48.935],["2022-01-12",47.847],["2022-01-13",47.137],["2022-01-14",45.812],["2022-01-18",44.392],["2022-01-19",43.256],["2022-01-20",42.404],["2022-01-21",41.363],["2022-01-24",38.429],["2022-01-25",36.11],["2022-01-26",40.7],["2022-01-27",37.624],["2022-01-28",37.198],["2022-01-31",39.47],["2022-02-01",40.558],["2022-02-02",39.47],["2022-02-03",37.956],["2022-02-04",40.653],["2022-02-07",39.612],["2022-02-08",41.41],["2022-02-09",42.735],["2022-02-10",42.026],["2022-02-11",41.647],["2022-02-14",40.795],["2022-02-15",41.647],["2022-02-16",41.41],["2022-02-17",39.423],["2022-02-18",39.565],["2022-02-22",37.34],["2022-02-23",35.684],["2022-02-24",35.021],["2022-02-25",36.11],["2022-02-28",36.204],["2022-03-01",36.441],["2022-03-02",36.772],["2022-03-03",35.637],["2022-03-04",33.412],["2022-03-07",32.466],["2022-03-08",32.276],["2022-03-09",34.075],["2022-03-10",33.318],["2022-03-11",31.992],["2022-03-14",29.011],["2022-03-15",30.147],["2022-03-16",30.715],["2022-03-17",32.418],["2022-03-18",35.353],["2022-03-21",35.163],["2022-03-22",45.528],["2022-03-23",47.326],["2022-03-24",43.019],["2022-03-25",39.044],["2022-03-28",48.509]],"anchor_close":21.13},{"symbol":"HOTH","session":"2020-12-31","company":"Hoth Therapeutics, Inc. Common Stock","sector":null,"gap_pct":81.70731,"intraday_pct":-20.469799,"rvol":305.18665,"before":[["2020-10-07",81.013],["2020-10-08",81.013],["2020-10-09",78.481],["2020-10-12",78.481],["2020-10-13",78.481],["2020-10-14",78.481],["2020-10-15",75.949],["2020-10-16",75.527],["2020-10-19",75.949],["2020-10-20",76.793],["2020-10-21",77.215],["2020-10-22",75.527],["2020-10-23",79.325],["2020-10-26",75.949],["2020-10-27",74.684],["2020-10-28",72.996],["2020-10-29",73.84],["2020-10-30",70.464],["2020-11-02",69.62],["2020-11-03",73.418],["2020-11-04",72.574],["2020-11-05",77.215],["2020-11-06",77.637],["2020-11-09",75.105],["2020-11-10",73.418],["2020-11-11",71.688],["2020-11-12",73.418],["2020-11-13",73.418],["2020-11-16",72.152],["2020-11-17",74.262],["2020-11-18",74.684],["2020-11-19",73.84],["2020-11-20",72.996],["2020-11-23",71.73],["2020-11-24",72.152],["2020-11-25",70.464],["2020-11-27",71.308],["2020-11-30",72.574],["2020-12-01",72.152],["2020-12-02",72.574],["2020-12-03",74.684],["2020-12-04",72.996],["2020-12-07",71.308],["2020-12-08",72.152],["2020-12-09",69.62],["2020-12-10",77.637],["2020-12-11",73.84],["2020-12-14",72.152],["2020-12-15",71.308],["2020-12-16",71.308],["2020-12-17",70.886],["2020-12-18",70.042],["2020-12-21",70.464],["2020-12-22",70.042],["2020-12-23",69.62],["2020-12-24",70.042],["2020-12-28",69.62],["2020-12-29",66.667],["2020-12-30",69.198],["2020-12-31",100.0]],"after":[["2021-01-04",105.907],["2021-01-05",97.046],["2021-01-06",89.451],["2021-01-07",91.561],["2021-01-08",87.764],["2021-01-11",89.03],["2021-01-12",94.515],["2021-01-13",91.983],["2021-01-14",94.937],["2021-01-15",92.827],["2021-01-19",90.717],["2021-01-20",94.515],["2021-01-21",94.515],["2021-01-22",97.89],["2021-01-25",97.89],["2021-01-26",104.219],["2021-01-27",94.093],["2021-01-28",92.405],["2021-01-29",89.03],["2021-02-01",89.873],["2021-02-02",92.405],["2021-02-03",93.249],["2021-02-04",93.249],["2021-02-05",94.515],["2021-02-08",101.266],["2021-02-09",101.688],["2021-02-10",105.063],["2021-02-11",105.485],["2021-02-12",103.376],["2021-02-16",105.063],["2021-02-17",128.27],["2021-02-18",112.658],["2021-02-19",107.173],["2021-02-22",97.046],["2021-02-23",104.219],["2021-02-24",112.658],["2021-02-25",97.89],["2021-02-26",99.156],["2021-03-01",97.468],["2021-03-02",94.515],["2021-03-03",91.561],["2021-03-04",81.435],["2021-03-05",78.059],["2021-03-08",81.435],["2021-03-09",83.122],["2021-03-10",80.169],["2021-03-11",86.498],["2021-03-12",90.717],["2021-03-15",90.717],["2021-03-16",89.451],["2021-03-17",91.983],["2021-03-18",91.139],["2021-03-19",93.249],["2021-03-22",91.983],["2021-03-23",105.907],["2021-03-24",93.249],["2021-03-25",89.451],["2021-03-26",88.186],["2021-03-29",80.591],["2021-03-30",79.747],["2021-03-31",83.122],["2021-04-01",85.654],["2021-04-05",90.295],["2021-04-06",83.122],["2021-04-07",82.278],["2021-04-08",80.591],["2021-04-09",75.105],["2021-04-12",70.042],["2021-04-13",70.886],["2021-04-14",69.62],["2021-04-15",69.198],["2021-04-16",66.667],["2021-04-19",61.603],["2021-04-20",64.979],["2021-04-21",64.557],["2021-04-22",64.135],["2021-04-23",64.557],["2021-04-26",65.401],["2021-04-27",64.557],["2021-04-28",64.979],["2021-04-29",62.869],["2021-04-30",63.713],["2021-05-03",64.979],["2021-05-04",59.916],["2021-05-05",63.713],["2021-05-06",63.291],["2021-05-07",62.447],["2021-05-10",57.806],["2021-05-11",57.806],["2021-05-12",56.118],["2021-05-13",55.274],["2021-05-14",57.384],["2021-05-17",58.65],["2021-05-18",60.759],["2021-05-19",59.494],["2021-05-20",59.072],["2021-05-21",62.869],["2021-05-24",59.072],["2021-05-25",59.916],["2021-05-26",59.916],["2021-05-27",60.97],["2021-05-28",61.181],["2021-06-01",64.557],["2021-06-02",64.557],["2021-06-03",66.245],["2021-06-04",65.401],["2021-06-07",73.84],["2021-06-08",68.776],["2021-06-09",67.511],["2021-06-10",67.511],["2021-06-11",67.089],["2021-06-14",68.776],["2021-06-15",66.245],["2021-06-16",67.089],["2021-06-17",67.932],["2021-06-18",64.979],["2021-06-21",64.135],["2021-06-22",65.823],["2021-06-23",68.776],["2021-06-24",67.932],["2021-06-25",67.089],["2021-06-28",66.667],["2021-06-29",64.557],["2021-06-30",67.511],["2021-07-01",68.354],["2021-07-02",64.979],["2021-07-06",64.135],["2021-07-07",59.494],["2021-07-08",59.072],["2021-07-09",61.603],["2021-07-12",62.869],["2021-07-14",58.228],["2021-07-15",59.494],["2021-07-16",58.228],["2021-07-19",57.806],["2021-07-20",58.65],["2021-07-21",58.65],["2021-07-22",58.65],["2021-07-23",58.65],["2021-07-26",57.806],["2021-07-27",56.118],["2021-07-28",57.384],["2021-07-29",55.696],["2021-07-30",54.43],["2021-08-03",61.181],["2021-08-04",58.228],["2021-08-05",56.54],["2021-08-06",54.852],["2021-08-09",55.696],["2021-08-11",55.696],["2021-08-12",55.696],["2021-08-13",54.008],["2021-08-16",51.055],["2021-08-17",48.945],["2021-08-18",49.789],["2021-08-19",48.945],["2021-08-20",49.367],["2021-08-23",51.055],["2021-08-24",53.165],["2021-08-25",53.586],["2021-08-26",55.274],["2021-08-27",53.586],["2021-08-30",53.586],["2021-08-31",57.384],["2021-09-01",55.696],["2021-09-02",54.852],["2021-09-03",54.852],["2021-09-07",56.54],["2021-09-09",55.696],["2021-09-10",56.118],["2021-09-13",54.852],["2021-09-14",53.586],["2021-09-15",52.743],["2021-09-16",53.165],["2021-09-17",52.321],["2021-09-20",50.211],["2021-09-21",50.633],["2021-09-22",51.899],["2021-09-23",51.899],["2021-09-24",51.899],["2021-09-27",51.899],["2021-09-28",50.211],["2021-09-29",48.523],["2021-09-30",50.211],["2021-10-01",49.789],["2021-10-04",48.945],["2021-10-06",48.945],["2021-10-07",48.523],["2021-10-08",49.789],["2021-10-11",48.523],["2021-10-12",48.945],["2021-10-13",49.367],["2021-10-14",49.789],["2021-10-15",48.945],["2021-10-18",47.679],["2021-10-19",47.679],["2021-10-20",47.257],["2021-10-21",48.101],["2021-10-22",45.992],["2021-10-25",44.726],["2021-10-26",45.992],["2021-10-27",45.148],["2021-10-28",45.148],["2021-10-29",45.148],["2021-11-01",46.414],["2021-11-02",46.835],["2021-11-03",47.257],["2021-11-04",48.945],["2021-11-05",46.414],["2021-11-09",45.148],["2021-11-10",44.726],["2021-11-11",43.882],["2021-11-12",44.726],["2021-11-15",43.038],["2021-11-17",39.439],["2021-11-18",36.713],["2021-11-19",35.654],["2021-11-22",34.342],["2021-11-23",34.439],["2021-11-24",35.865],["2021-11-26",35.865],["2021-11-29",35.169],["2021-11-30",34.557],["2021-12-01",34.207],["2021-12-02",34.0],["2021-12-03",31.435],["2021-12-06",31.139],["2021-12-07",32.907],["2021-12-08",34.35],["2021-12-09",32.506],["2021-12-10",33.038],["2021-12-13",31.646],["2021-12-14",31.266],["2021-12-15",30.312],["2021-12-16",29.662],["2021-12-17",31.228],["2021-12-20",31.646],["2021-12-21",31.219],["2021-12-22",31.646],["2021-12-23",31.118],["2021-12-27",29.536],["2021-12-28",28.316],["2021-12-29",27.84],["2021-12-30",29.156],["2021-12-31",27.844],["2022-01-03",29.73],["2022-01-04",54.852],["2022-01-05",48.945],["2022-01-06",45.148],["2022-01-07",40.198],["2022-01-10",40.928],["2022-01-11",39.641]],"anchor_close":59.25},{"symbol":"MLGO","session":"2025-06-16","company":"MicroAlgo, Inc. Ordinary Shares","sector":"Software/IT","gap_pct":-12.312522,"intraday_pct":-16.016972,"rvol":1.8901646,"before":[["2025-03-21",397.853],["2025-03-24",2208.715],["2025-03-25",1883.486],["2025-03-26",1872.434],["2025-03-27",2516.577],["2025-03-28",2739.185],["2025-03-31",3828.544],["2025-04-01",3568.045],["2025-04-02",2841.806],["2025-04-03",2912.851],["2025-04-04",2930.218],["2025-04-07",3263.341],["2025-04-08",2969.687],["2025-04-09",2886.012],["2025-04-10",2511.841],["2025-04-11",2211.872],["2025-04-14",1887.433],["2025-04-15",1911.904],["2025-04-16",1316.704],["2025-04-17",1070.414],["2025-04-21",1872.434],["2025-04-22",1551.942],["2025-04-23",1461.951],["2025-04-24",1371.961],["2025-04-25",1250.395],["2025-04-28",1122.513],["2025-04-29",955.163],["2025-04-30",849.384],["2025-05-01",768.866],["2025-05-02",691.506],["2025-05-05",628.355],["2025-05-06",555.731],["2025-05-07",385.223],["2025-05-08",397.853],["2025-05-09",369.435],["2025-05-12",494.159],["2025-05-13",383.644],["2025-05-14",331.544],["2025-05-15",283.391],["2025-05-16",260.499],["2025-05-19",211.557],["2025-05-20",200.505],["2025-05-21",247.869],["2025-05-22",342.596],["2025-05-23",292.075],["2025-05-27",243.132],["2025-05-28",230.502],["2025-05-29",251.026],["2025-05-30",230.502],["2025-06-02",213.135],["2025-06-03",202.084],["2025-06-04",191.033],["2025-06-05",197.348],["2025-06-06",181.56],["2025-06-09",170.508],["2025-06-10",175.245],["2025-06-11",181.56],["2025-06-12",173.666],["2025-06-13",135.791],["2025-06-16",100.0]],"after":[["2025-06-17",104.2],["2025-06-18",113.672],["2025-06-20",112.093],["2025-06-23",102.021],["2025-06-24",91.585],["2025-06-25",96.558],["2025-06-26",93.227],["2025-06-27",88.506],["2025-06-30",80.376],["2025-07-01",82.997],["2025-07-02",97.884],["2025-07-03",107.673],["2025-07-07",96.274],["2025-07-08",96.685],["2025-07-09",121.566],["2025-07-10",113.388],["2025-07-11",117.588],["2025-07-14",105.778],["2025-07-15",104.847],["2025-07-16",102.305],["2025-07-17",93.59],["2025-07-18",77.15],["2025-07-21",75.36],["2025-07-22",79.728],["2025-07-23",75.939],["2025-07-24",71.992],["2025-07-25",65.73],["2025-07-28",61.362],["2025-07-29",52.679],["2025-07-30",46.258],["2025-07-31",48.521],["2025-08-01",47.942],["2025-08-04",50.1],["2025-08-05",49.1],["2025-08-06",48.626],["2025-08-07",47.311],["2025-08-08",48.416],["2025-08-11",55.257],["2025-08-12",53.415],["2025-08-13",55.836],["2025-08-14",50.284],["2025-08-15",48.469],["2025-08-18",46.732],["2025-08-19",43.68],["2025-08-20",43.416],["2025-08-21",45.574],["2025-08-22",47.732],["2025-08-25",45.785],["2025-08-26",44.68],["2025-08-27",46.258],["2025-08-28",47.784],["2025-08-29",45.732],["2025-09-02",46.469],["2025-09-03",44.732],["2025-09-04",42.153],["2025-09-05",42.574],["2025-09-08",45.364],["2025-09-09",44.943],["2025-09-10",44.048],["2025-09-11",46.153],["2025-09-12",46.732],["2025-09-15",48.1],["2025-09-16",52.679],["2025-09-17",60.257],["2025-09-18",63.73],["2025-09-19",57.047],["2025-09-22",55.889],["2025-09-23",60.257],["2025-09-24",57.468],["2025-09-25",55.152],["2025-09-26",54.889],["2025-09-29",53.784],["2025-09-30",48.153],["2025-10-01",51.1],["2025-10-02",54.626],["2025-10-03",54.415],["2025-10-06",57.731],["2025-10-07",57.468],["2025-10-08",55.047],["2025-10-09",53.836],["2025-10-10",50.1],["2025-10-13",55.941],["2025-10-14",55.205],["2025-10-15",53.363],["2025-10-16",50.047],["2025-10-17",48.521],["2025-10-20",49.626],["2025-10-21",50.626],["2025-10-22",46.785],["2025-10-23",50.31],["2025-10-24",49.363],["2025-10-27",50.889],["2025-10-28",48.574],["2025-10-29",46.732],["2025-10-30",47.258],["2025-10-31",51.363],["2025-11-03",47.469],["2025-11-04",46.679],["2025-11-05",47.942],["2025-11-06",46.364],["2025-11-07",44.364],["2025-11-10",46.048],["2025-11-11",44.206],["2025-11-12",43.943],["2025-11-13",39.417],["2025-11-14",35.417],["2025-11-17",34.26],["2025-11-18",35.786],["2025-11-19",34.944],["2025-11-20",31.839],["2025-11-21",32.891],["2025-11-24",34.417],["2025-11-25",35.154],["2025-11-26",35.891],["2025-11-28",35.891],["2025-12-01",33.681],["2025-12-02",34.207],["2025-12-03",33.786],["2025-12-04",36.312],["2025-12-05",34.26],["2025-12-08",36.733],["2025-12-09",37.259],["2025-12-10",38.785],["2025-12-11",36.47],["2025-12-12",35.944],["2025-12-15",34.523],["2025-12-16",35.312],["2025-12-17",34.47],["2025-12-18",34.26],["2025-12-19",33.628],["2025-12-22",34.47],["2025-12-23",32.049],["2025-12-24",32.312],["2025-12-26",29.944],["2025-12-29",26.524],["2025-12-30",26.26],["2025-12-31",23.261],["2026-01-02",26.945],["2026-01-05",27.681],["2026-01-06",27.313],["2026-01-07",28.786],["2026-01-08",27.787],["2026-01-09",28.208],["2026-01-12",28.997],["2026-01-13",27.997],["2026-01-14",27.944],["2026-01-15",31.891],["2026-01-16",30.313],["2026-01-20",27.629],["2026-01-21",27.523],["2026-01-22",30.155],["2026-01-23",29.155],["2026-01-26",27.576],["2026-01-27",28.102],["2026-01-28",27.366],["2026-01-29",25.997],["2026-01-30",24.155],["2026-02-02",23.261],["2026-02-03",22.156],["2026-02-04",22.524],["2026-02-05",19.577],["2026-02-06",21.524],["2026-02-09",21.629],["2026-02-10",24.261],["2026-02-11",21.735],["2026-02-12",20.393],["2026-02-13",20.893],["2026-02-17",19.366],["2026-02-18",18.787],["2026-02-19",19.577],["2026-02-20",19.524],["2026-02-23",18.314],["2026-02-24",18.366],["2026-02-25",19.209],["2026-02-26",20.208],["2026-02-27",18.787],["2026-03-02",18.472],["2026-03-03",18.261],["2026-03-04",18.419],["2026-03-05",20.84],["2026-03-06",19.577],["2026-03-09",19.419],["2026-03-10",20.998],["2026-03-11",22.208],["2026-03-12",20.893],["2026-03-13",20.419],["2026-03-16",20.472],["2026-03-17",20.472],["2026-03-18",19.314],["2026-03-19",18.998],["2026-03-20",17.63],["2026-03-23",18.577],["2026-03-24",18.366],["2026-03-25",18.103],["2026-03-26",17.577],["2026-03-27",16.788],["2026-03-30",16.472],["2026-03-31",18.314],["2026-04-01",21.05],["2026-04-02",20.682],["2026-04-06",20.156],["2026-04-07",18.577],["2026-04-08",18.945],["2026-04-09",17.945],["2026-04-10",17.524],["2026-04-13",18.419],["2026-04-14",19.103],["2026-04-15",19.945],["2026-04-16",21.156],["2026-04-17",21.998],["2026-04-20",21.787],["2026-04-21",21.05],["2026-04-22",21.735],["2026-04-23",20.261],["2026-04-24",21.156],["2026-04-27",20.945],["2026-04-28",21.05],["2026-04-29",20.472],["2026-04-30",21.629],["2026-05-01",21.735],["2026-05-04",20.945],["2026-05-05",21.261],["2026-05-06",22.156],["2026-05-07",21.629],["2026-05-08",21.84],["2026-05-11",21.682],["2026-05-12",21.892],["2026-05-13",21.156],["2026-05-14",23.945],["2026-05-18",19.63],["2026-05-19",20.156],["2026-05-20",28.208],["2026-05-21",31.312],["2026-05-22",27.681],["2026-05-26",28.997],["2026-05-27",29.628],["2026-05-28",31.102],["2026-05-29",31.681],["2026-06-01",32.102],["2026-06-02",31.628],["2026-06-03",26.892],["2026-06-04",27.208],["2026-06-05",24.682],["2026-06-08",26.313],["2026-06-09",25.05],["2026-06-10",25.839],["2026-06-11",27.418],["2026-06-12",25.734],["2026-06-15",26.208],["2026-06-16",26.681],["2026-06-17",25.418],["2026-06-18",25.471]],"anchor_close":19.002},{"symbol":"IRDM","session":"2023-07-25","company":"Iridium Communications Inc.","sector":"Telecom/Media","gap_pct":-7.7384925,"intraday_pct":-8.56833,"rvol":6.637097,"before":[["2023-04-28",125.484],["2023-05-01",125.504],["2023-05-02",127.956],["2023-05-03",127.857],["2023-05-04",127.086],["2023-05-05",126.75],["2023-05-08",125.227],["2023-05-09",124.871],["2023-05-10",125.722],["2023-05-11",123.586],["2023-05-12",122.736],["2023-05-15",122.064],["2023-05-16",121.886],["2023-05-17",119.494],["2023-05-18",117.339],["2023-05-19",118.624],["2023-05-22",122.183],["2023-05-23",118.288],["2023-05-24",117.299],["2023-05-25",118.031],["2023-05-26",119.395],["2023-05-30",118.604],["2023-05-31",118.703],["2023-06-01",120.819],["2023-06-02",123.784],["2023-06-05",121.471],["2023-06-06",126.236],["2023-06-07",126.75],["2023-06-08",128.43],["2023-06-09",124.852],["2023-06-12",124.041],["2023-06-13",120.463],["2023-06-14",120.601],["2023-06-15",120.68],["2023-06-16",119.237],["2023-06-20",122.005],["2023-06-21",121.55],["2023-06-22",119.395],["2023-06-23",122.005],["2023-06-26",123.982],["2023-06-27",120.779],["2023-06-28",120.245],["2023-06-29",121.926],["2023-06-30",122.815],["2023-07-03",121.51],["2023-07-05",121.906],["2023-07-06",121.174],["2023-07-07",119.178],["2023-07-10",119.83],["2023-07-11",120.621],["2023-07-12",119.059],["2023-07-13",119.296],["2023-07-14",119.257],["2023-07-17",118.881],["2023-07-18",118.051],["2023-07-19",119.553],["2023-07-20",120.166],["2023-07-21",120.542],["2023-07-24",118.545],["2023-07-25",100.0]],"after":[["2023-07-26",100.751],["2023-07-27",103.519],["2023-07-28",106.959],["2023-07-31",103.895],["2023-08-01",102.807],["2023-08-02",100.652],["2023-08-03",98.873],["2023-08-04",98.26],["2023-08-07",98.577],["2023-08-08",97.924],["2023-08-09",98.656],["2023-08-10",100.633],["2023-08-11",100.633],["2023-08-14",99.921],["2023-08-15",99.407],["2023-08-16",97.885],["2023-08-17",96.026],["2023-08-18",95.314],["2023-08-21",95.591],["2023-08-22",94.939],["2023-08-23",95.947],["2023-08-24",94.958],["2023-08-25",94.504],["2023-08-28",95.354],["2023-08-29",95.888],["2023-08-30",96.105],["2023-08-31",96.777],["2023-09-01",97.924],["2023-09-05",96.461],["2023-09-06",96.362],["2023-09-07",94.247],["2023-09-08",94.148],["2023-09-11",94.247],["2023-09-12",94.168],["2023-09-13",95.235],["2023-09-14",95.512],["2023-09-15",94.009],["2023-09-18",99.189],["2023-09-19",100.395],["2023-09-20",96.303],["2023-09-21",93.594],["2023-09-22",95.571],["2023-09-25",93.575],["2023-09-26",92.23],["2023-09-27",90.154],["2023-09-28",89.699],["2023-09-29",89.937],["2023-10-02",87.782],["2023-10-03",86.655],["2023-10-04",88.098],["2023-10-05",88.691],["2023-10-06",87.564],["2023-10-09",87.861],["2023-10-10",87.189],["2023-10-11",83.847],["2023-10-12",82.8],["2023-10-13",83.986],["2023-10-16",84.875],["2023-10-17",87.11],["2023-10-18",86.536],["2023-10-19",78.648],["2023-10-20",76.078],["2023-10-23",75.267],["2023-10-24",74.674],["2023-10-25",73.033],["2023-10-26",72.756],["2023-10-27",71.273],["2023-10-30",73.171],["2023-10-31",73.25],["2023-11-01",72.598],["2023-11-02",74.931],["2023-11-03",75.603],["2023-11-06",74.911],["2023-11-07",74.535],["2023-11-08",73.982],["2023-11-09",73.428],["2023-11-10",70.799],["2023-11-13",70.206],["2023-11-14",73.428],["2023-11-15",74.061],["2023-11-16",74.18],["2023-11-17",73.685],["2023-11-20",73.013],["2023-11-21",72.143],["2023-11-22",73.784],["2023-11-24",74.1],["2023-11-27",74.002],["2023-11-28",75.01],["2023-11-29",75.168],["2023-11-30",75.326],["2023-12-01",77.521],["2023-12-04",78.509],["2023-12-05",79.063],["2023-12-06",78.964],["2023-12-07",78.608],["2023-12-08",80.229],["2023-12-11",78.766],["2023-12-12",78.193],["2023-12-13",79.577],["2023-12-14",80.427],["2023-12-15",79.102],["2023-12-18",78.806],["2023-12-19",79.478],["2023-12-20",78.134],["2023-12-21",80.111],["2023-12-22",80.388],["2023-12-26",81.495],["2023-12-27",80.822],["2023-12-28",81.574],["2023-12-29",81.376],["2024-02-07",66.528],["2024-02-08",68.07],["2024-02-09",68.861],["2024-02-12",70.047],["2024-02-13",67.339],["2024-02-14",69.276],["2024-02-15",60.241],["2024-02-16",59.589],["2024-02-20",57.75],["2024-02-21",58.323],["2024-02-22",57.533],["2024-02-23",55.991],["2024-02-26",56.168],["2024-02-27",57.908],["2024-02-28",56.959],["2024-02-29",57.236],["2024-03-01",58.739],["2024-03-04",57.948],["2024-03-05",56.92],["2024-03-06",56.149],["2024-03-07",56.188],["2024-03-08",56.327],["2024-03-11",57.137],["2024-03-12",56.267],["2024-03-13",56.94],["2024-03-14",54.013],["2024-03-15",53.381],["2024-03-18",52.333],["2024-03-19",51.72],["2024-03-20",52.135],["2024-03-21",51.443],["2024-03-22",50.949],["2024-03-25",50.672],["2024-03-26",50.593],["2024-03-27",51.997],["2024-03-28",51.72],["2024-04-01",51.384],["2024-04-02",49.881],["2024-04-03",50.712],["2024-04-04",49.842],["2024-04-05",49.822],["2024-04-08",50.257],["2024-04-09",51.166],["2024-04-10",50.158],["2024-04-11",50.811],["2024-04-12",48.774],["2024-04-15",48.735],["2024-04-16",48.992],["2024-04-17",48.853],["2024-04-18",51.522],["2024-04-19",54.172],["2024-04-22",55.575],["2024-04-23",56.821],["2024-04-24",57.888],["2024-04-25",58.699],["2024-04-26",62.021],["2024-04-29",62.871],["2024-04-30",60.874],["2024-05-01",61.922],["2024-05-02",61.25],["2024-05-03",59.945],["2024-05-06",60.241],["2024-05-07",59.984],["2024-05-08",59.312],["2024-05-09",59.431],["2024-05-10",58.877],["2024-05-13",59.885],["2024-05-14",59.866],["2024-05-15",60.182],["2024-05-16",60.182],["2024-05-17",62.238],["2024-05-20",62.159],["2024-05-21",61.605],["2024-05-22",60.459],["2024-05-23",57.968],["2024-05-24",59.272],["2024-05-28",58.482],["2024-05-29",59.549],["2024-05-30",59.154],["2024-05-31",59.529],["2024-06-03",56.603],["2024-06-04",58.778],["2024-06-05",57.948],["2024-06-06",56.505],["2024-06-07",55.338],["2024-06-10",55.14],["2024-06-11",55.674],["2024-06-12",54.409],["2024-06-13",53.578],["2024-06-14",52.293],["2024-06-17",51.918],["2024-06-18",50.652],["2024-06-20",49.664],["2024-06-21",49.565],["2024-06-24",49.585],["2024-06-25",50.0],["2024-06-26",52.392],["2024-06-27",52.985],["2024-06-28",52.629],["2024-07-01",52.511],["2024-07-02",52.709],["2024-07-03",53.025],["2024-07-05",52.511],["2024-07-08",52.629],["2024-07-09",50.791],["2024-07-10",50.415],["2024-07-11",50.297],["2024-07-12",51.265],["2024-07-15",50.989],["2024-07-16",52.175],["2024-07-17",53.064],["2024-07-18",51.938],["2024-07-19",51.028],["2024-07-22",51.246],["2024-07-23",54.962],["2024-07-24",52.313],["2024-07-25",54.962],["2024-07-26",57.473],["2024-07-29",56.86],["2024-07-30",56.425],["2024-07-31",56.742],["2024-08-01",56.959],["2024-08-02",55.813],["2024-08-05",53.559],["2024-08-06",53.183],["2024-08-07",53.064],["2024-08-08",54.112],["2024-08-09",52.709],["2024-08-12",53.223],["2024-08-13",53.084],["2024-08-14",52.531],["2024-08-15",54.686],["2024-08-16",53.499]],"anchor_close":50.58},{"symbol":"CLSK","session":"2024-02-29","company":"CLEANSPARK INC","sector":"Banks/Finance","gap_pct":7.3008847,"intraday_pct":-13.814433,"rvol":1.4254801,"before":[["2023-11-15",24.821],["2023-11-16",22.967],["2023-11-17",23.565],["2023-11-20",27.452],["2023-11-21",27.093],["2023-11-22",29.067],["2023-11-24",33.373],["2023-11-27",33.373],["2023-11-28",38.158],["2023-11-29",39.414],["2023-11-30",37.321],["2023-12-01",45.694],["2023-12-04",53.05],["2023-12-05",55.682],["2023-12-06",55.323],["2023-12-07",55.263],["2023-12-08",61.842],["2023-12-11",52.632],["2023-12-12",52.482],["2023-12-13",61.304],["2023-12-14",65.311],["2023-12-15",63.636],["2023-12-18",64.833],["2023-12-19",62.38],["2023-12-20",62.739],["2023-12-21",68.959],["2023-12-22",71.112],["2023-12-26",70.215],["2023-12-27",80.323],["2023-12-28",78.409],["2023-12-29",65.969],["2024-02-07",55.682],["2024-02-08",62.799],["2024-02-09",83.433],["2024-02-12",95.724],["2024-02-13",95.036],["2024-02-14",106.758],["2024-02-15",103.05],["2024-02-16",106.818],["2024-02-20",99.043],["2024-02-21",92.464],["2024-02-22",102.213],["2024-02-23",98.266],["2024-02-26",121.711],["2024-02-27",124.94],["2024-02-28",108.134],["2024-02-29",100.0]],"after":[["2024-03-01",106.818],["2024-03-04",98.505],["2024-03-05",91.687],["2024-03-06",99.133],["2024-03-07",106.579],["2024-03-08",121.053],["2024-03-11",101.136],["2024-03-12",98.624],["2024-03-13",102.333],["2024-03-14",94.737],["2024-03-15",104.246],["2024-03-18",104.426],["2024-03-19",98.624],["2024-03-20",121.112],["2024-03-21",124.222],["2024-03-22",116.746],["2024-03-25",139.952],["2024-03-26",138.696],["2024-03-27",138.218],["2024-03-28",126.854],["2024-04-01",111.124],["2024-04-02",100.658],["2024-04-03",96.8],["2024-04-04",95.036],["2024-04-05",93.301],["2024-04-08",91.866],["2024-04-09",91.687],["2024-04-10",90.012],["2024-04-11",94.916],["2024-04-12",88.816],["2024-04-15",87.859],["2024-04-16",86.603],["2024-04-17",89.234],["2024-04-18",97.069],["2024-04-19",102.871],["2024-04-22",114.175],["2024-04-23",123.983],["2024-04-24",118.301],["2024-04-25",116.866],["2024-04-26",115.012],["2024-04-29",108.373],["2024-04-30",97.967],["2024-05-01",93.6],["2024-05-02",95.335],["2024-05-03",96.591],["2024-05-06",104.246],["2024-05-07",98.923],["2024-05-08",97.907],["2024-05-09",99.222],["2024-05-10",93.122],["2024-05-13",93.002],["2024-05-14",91.866],["2024-05-15",102.392],["2024-05-16",98.505],["2024-05-17",95.873],["2024-05-20",109.51],["2024-05-21",110.167],["2024-05-22",110.287],["2024-05-23",102.213],["2024-05-24",105.443],["2024-05-28",105.801],["2024-05-29",102.093],["2024-05-30",98.026],["2024-05-31",96.112],["2024-06-03",93.63],["2024-06-04",96.232],["2024-06-05",97.847],["2024-06-06",97.667],["2024-06-07",93.182],["2024-06-10",93.9],["2024-06-11",95.395],["2024-06-12",103.17],["2024-06-13",107.446],["2024-06-14",105.921],["2024-06-17",115.072],["2024-06-18",116.507],["2024-06-20",114.653],["2024-06-21",103.409],["2024-06-24",98.744],["2024-06-25",99.342],["2024-06-26",96.172],["2024-06-27",95.993],["2024-06-28",95.395],["2024-07-01",107.177],["2024-07-02",101.256],["2024-07-03",96.591],["2024-07-05",95.993],["2024-07-08",92.225],["2024-07-09",91.029],["2024-07-10",90.789],["2024-07-11",89.474],["2024-07-12",94.797],["2024-07-15",109.45],["2024-07-16",118.361],["2024-07-17",114.055],["2024-07-18",102.093],["2024-07-19",106.699],["2024-07-22",108.433],["2024-07-23",104.366],["2024-07-24",99.103],["2024-07-25",96.77],["2024-07-26",102.392],["2024-07-29",97.428],["2024-07-30",93.9],["2024-07-31",95.694],["2024-08-01",90.251],["2024-08-02",80.622],["2024-08-05",72.907],["2024-08-06",73.325],["2024-08-07",66.268],["2024-08-08",73.146],["2024-08-09",68.541],["2024-08-12",66.746],["2024-08-13",66.268],["2024-08-14",65.73],["2024-08-15",67.763],["2024-08-16",70.813],["2024-08-19",71.83],["2024-08-20",69.737],["2024-08-21",74.222],["2024-08-22",70.993],["2024-08-23",75.419],["2024-08-26",72.727],["2024-08-27",68.6],["2024-08-28",63.876],["2024-08-29",64.653],["2024-08-30",63.935],["2024-09-03",53.947],["2024-09-04",51.884],["2024-09-05",51.376],["2024-09-06",48.385],["2024-09-09",52.811],["2024-09-10",55.921],["2024-09-11",55.562],["2024-09-12",55.323],["2024-09-13",56.1],["2024-09-16",54.246],["2024-09-17",54.725],["2024-09-18",52.871],["2024-09-19",54.007],["2024-09-20",53.768],["2024-09-23",54.844],["2024-09-24",57.596],["2024-09-25",55.861],["2024-09-26",60.347],["2024-09-27",60.586],["2024-09-30",55.861],["2024-10-01",51.495],["2024-10-02",52.572],["2024-10-03",51.794],["2024-10-04",57.297],["2024-10-07",54.426],["2024-10-08",53.828],["2024-10-09",52.99],["2024-10-10",51.794],["2024-10-11",57.356],["2024-10-14",64.653],["2024-10-15",67.165],["2024-10-16",70.813],["2024-10-17",70.096],["2024-10-18",76.914],["2024-10-21",75.897],["2024-10-22",73.146],["2024-10-23",69.557],["2024-10-24",71.531],["2024-10-25",68.122],["2024-10-28",75.06],["2024-10-29",73.983],["2024-10-30",72.129],["2024-10-31",63.457],["2024-11-01",61.752],["2024-11-04",58.612],["2024-11-05",63.158],["2024-11-06",77.691],["2024-11-07",81.16],["2024-11-11",105.323],["2024-11-12",105.443],["2024-11-13",89.593],["2024-11-14",83.612],["2024-11-15",83.911],["2024-11-18",80.024],["2024-11-19",84.45],["2024-11-20",83.732],["2024-11-21",77.542],["2024-11-22",90.311],["2024-11-25",89.414],["2024-11-26",77.931],["2024-11-27",82.895],["2024-11-29",85.825],["2024-12-02",86.842],["2024-12-03",83.433],["2024-12-04",87.799],["2024-12-05",83.313],["2024-12-06",89.533],["2024-12-09",81.1],["2024-12-10",77.392],["2024-12-11",76.734],["2024-12-12",73.744],["2024-12-13",71.89],["2024-12-16",74.641],["2024-12-17",73.923],["2024-12-18",67.703],["2024-12-19",65.251],["2024-12-20",66.627],["2024-12-23",61.364],["2024-12-24",63.756],["2024-12-26",61.962],["2024-12-27",58.493],["2024-12-30",56.878],["2024-12-31",55.084],["2025-01-02",56.519],["2025-01-03",64.593],["2025-01-06",68.361],["2025-01-07",64.055],["2025-01-08",60.347],["2025-01-10",60.347],["2025-01-13",60.945],["2025-01-14",61.902],["2025-01-15",66.986],["2025-01-16",66.866],["2025-01-17",70.993],["2025-01-21",65.55],["2025-01-22",66.627],["2025-01-23",68.242],["2025-01-24",68.959],["2025-01-27",61.633],["2025-01-28",60.108],["2025-01-29",61.364],["2025-01-30",65.61],["2025-01-31",62.44],["2025-02-03",63.337],["2025-02-04",64.833],["2025-02-05",61.663],["2025-02-06",62.081],["2025-02-07",67.763],["2025-02-10",66.866],["2025-02-11",61.483],["2025-02-12",62.919],["2025-02-13",63.816],["2025-02-14",62.799],["2025-02-18",60.287],["2025-02-19",59.151],["2025-02-20",60.167],["2025-02-21",55.323],["2025-02-24",53.23],["2025-02-25",48.744],["2025-02-26",47.129],["2025-02-27",44.916],["2025-02-28",47.787],["2025-03-03",46.591],["2025-03-04",46.411],["2025-03-05",51.136]],"anchor_close":16.72},{"symbol":"SENS","session":"2021-03-24","company":"Senseonics Holdings, Inc. Common Stock","sector":null,"gap_pct":0.33333334,"intraday_pct":-9.966778,"rvol":0.51603365,"before":[["2020-12-24",33.579],["2020-12-28",35.055],["2020-12-29",32.033],["2020-12-30",32.823],["2020-12-31",32.17],["2021-01-04",34.317],["2021-01-05",35.055],["2021-01-06",33.144],["2021-01-07",32.469],["2021-01-08",31.974],["2021-01-11",31.41],["2021-01-12",32.21],["2021-01-13",32.827],["2021-01-15",58.303],["2021-01-19",105.166],["2021-01-20",98.524],["2021-01-21",89.299],["2021-01-22",85.24],["2021-01-25",108.856],["2021-01-26",104.797],["2021-01-27",92.62],["2021-01-28",90.037],["2021-01-29",87.454],["2021-02-01",99.262],["2021-02-02",101.107],["2021-02-03",100.738],["2021-02-04",98.524],["2021-02-05",111.808],["2021-02-08",137.269],["2021-02-09",143.911],["2021-02-10",140.959],["2021-02-11",140.59],["2021-02-12",153.506],["2021-02-16",194.465],["2021-02-17",175.646],["2021-02-18",166.421],["2021-02-19",170.849],["2021-02-22",150.923],["2021-02-23",137.269],["2021-02-24",158.672],["2021-02-25",140.59],["2021-02-26",126.199],["2021-03-01",128.044],["2021-03-02",121.402],["2021-03-03",117.712],["2021-03-04",99.262],["2021-03-05",91.513],["2021-03-08",92.989],["2021-03-09",107.011],["2021-03-10",113.284],["2021-03-11",122.509],["2021-03-12",116.974],["2021-03-15",116.605],["2021-03-16",106.642],["2021-03-17",115.498],["2021-03-18",109.963],["2021-03-19",121.033],["2021-03-22",113.653],["2021-03-23",110.701],["2021-03-24",100.0]],"after":[["2021-03-25",106.273],["2021-03-26",101.476],["2021-03-29",92.251],["2021-03-30",100.0],["2021-03-31",97.417],["2021-04-01",95.203],["2021-04-05",94.096],["2021-04-06",95.941],["2021-04-07",93.727],["2021-04-08",96.31],["2021-04-09",86.347],["2021-04-12",79.705],["2021-04-13",78.229],["2021-04-14",78.229],["2021-04-15",73.063],["2021-04-16",69.742],["2021-04-19",68.266],["2021-04-20",65.314],["2021-04-21",76.753],["2021-04-22",71.956],["2021-04-23",73.801],["2021-04-26",81.55],["2021-04-27",77.491],["2021-04-28",84.133],["2021-04-29",78.229],["2021-04-30",78.229],["2021-05-03",74.908],["2021-05-04",71.956],["2021-05-05",72.694],["2021-05-06",70.48],["2021-05-07",69.742],["2021-05-10",66.421],["2021-05-11",68.635],["2021-05-12",67.159],["2021-05-13",63.1],["2021-05-14",70.849],["2021-05-17",72.325],["2021-05-18",78.967],["2021-05-19",79.336],["2021-05-20",77.491],["2021-05-21",73.801],["2021-05-24",73.432],["2021-05-25",68.635],["2021-05-26",72.694],["2021-05-27",76.384],["2021-05-28",76.015],["2021-06-01",78.967],["2021-06-02",77.122],["2021-06-04",107.38],["2021-06-07",109.963],["2021-06-08",126.568],["2021-06-09",113.284],["2021-06-10",133.579],["2021-06-11",147.97],["2021-06-14",146.125],["2021-06-15",136.162],["2021-06-16",135.055],["2021-06-17",133.579],["2021-06-18",127.675],["2021-06-21",119.188],["2021-06-22",128.413],["2021-06-23",132.472],["2021-06-24",133.21],["2021-06-25",141.328],["2021-06-28",152.768],["2021-06-29",145.756],["2021-06-30",141.697],["2021-07-01",129.151],["2021-07-02",129.52],["2021-07-06",124.723],["2021-07-07",115.129],["2021-07-08",123.985],["2021-07-09",120.295],["2021-07-12",116.974],["2021-07-13",111.07],["2021-07-14",105.166],["2021-07-15",102.214],["2021-07-16",107.38],["2021-07-19",110.701],["2021-07-20",117.343],["2021-07-21",119.188],["2021-07-22",113.284],["2021-07-23",111.439],["2021-07-26",110.332],["2021-07-27",109.594],["2021-07-28",113.653],["2021-07-29",112.546],["2021-07-30",113.284],["2021-08-02",115.129],["2021-08-03",114.022],["2021-08-04",111.808],["2021-08-05",115.867],["2021-08-06",118.819],["2021-08-09",119.926],["2021-08-10",112.177],["2021-08-11",110.701],["2021-08-12",122.509],["2021-08-13",111.808],["2021-08-16",111.439],["2021-08-17",112.177],["2021-08-18",115.129],["2021-08-19",116.974],["2021-08-20",128.413],["2021-08-23",133.579],["2021-08-24",135.055],["2021-08-25",137.269],["2021-08-26",143.173],["2021-08-27",149.446],["2021-08-30",140.59],["2021-08-31",147.97],["2021-09-01",148.708],["2021-09-02",148.339],["2021-09-03",144.649],["2021-09-07",143.173],["2021-09-08",139.114],["2021-09-09",140.221],["2021-09-10",144.28],["2021-09-13",140.959],["2021-09-14",139.114],["2021-09-15",142.804],["2021-09-16",140.959],["2021-09-17",140.59],["2021-09-20",127.675],["2021-09-21",126.937],["2021-09-22",130.627],["2021-09-23",137.638],["2021-09-24",131.734],["2021-09-27",132.841],["2021-09-28",125.83],["2021-09-29",120.664],["2021-09-30",125.092],["2021-10-01",127.306],["2021-10-04",119.926],["2021-10-05",120.664],["2021-10-06",118.45],["2021-10-07",121.771],["2021-10-08",118.081],["2021-10-11",118.081],["2021-10-12",123.616],["2021-10-13",123.985],["2021-10-14",126.568],["2021-10-15",121.771],["2021-10-18",121.402],["2021-10-19",129.151],["2021-10-20",131.365],["2021-10-21",132.103],["2021-10-22",128.782],["2021-10-25",128.044],["2021-10-26",126.199],["2021-10-27",122.878],["2021-10-28",130.627],["2021-10-29",129.151],["2021-11-01",137.638],["2021-11-02",144.28],["2021-11-03",144.28],["2021-11-04",143.542],["2021-11-05",141.328],["2021-11-08",143.542],["2021-11-09",138.376],["2021-11-10",137.638],["2021-11-11",136.531],["2021-11-12",133.948],["2021-11-15",140.221],["2021-11-16",138.376],["2021-11-17",132.841],["2021-11-18",126.937],["2021-11-19",128.413],["2021-11-22",124.723],["2021-11-23",124.723],["2021-11-24",120.664],["2021-11-26",119.188],["2021-11-29",117.343],["2021-11-30",115.867],["2021-12-01",105.166],["2021-12-02",105.535],["2021-12-03",99.262],["2021-12-06",100.738],["2021-12-07",111.07],["2021-12-08",115.129],["2021-12-09",107.011],["2021-12-10",103.321],["2021-12-13",102.952],["2021-12-14",98.893],["2021-12-15",101.476],["2021-12-16",95.203],["2021-12-17",100.369],["2021-12-20",96.31],["2021-12-21",102.583],["2021-12-22",105.535],["2021-12-23",108.856],["2021-12-27",104.428],["2021-12-28",98.524],["2021-12-29",100.369],["2021-12-30",101.476],["2021-12-31",98.524],["2022-01-03",101.476],["2022-01-04",98.893],["2022-01-05",103.321],["2022-01-06",98.893],["2022-01-07",99.631],["2022-01-10",95.941],["2022-01-11",102.214],["2022-01-12",106.273],["2022-01-13",102.583],["2022-01-14",104.797],["2022-01-18",102.214],["2022-01-19",98.524],["2022-01-20",98.524],["2022-01-21",95.941],["2022-01-24",87.823],["2022-01-25",85.609],["2022-01-26",84.133],["2022-01-27",79.336],["2022-01-28",88.192],["2022-01-31",98.893],["2022-02-01",99.631],["2022-02-02",104.797],["2022-02-03",111.439],["2022-02-04",123.616],["2022-02-07",136.531],["2022-02-08",134.317],["2022-02-09",136.9],["2022-02-10",134.686],["2022-02-11",89.299],["2022-02-14",77.86],["2022-02-15",78.229],["2022-02-16",73.063],["2022-02-17",69.373],["2022-02-18",63.838],["2022-02-22",61.993],["2022-02-23",59.041],["2022-02-24",68.266],["2022-02-25",68.266],["2022-02-28",66.421],["2022-03-01",65.314],["2022-03-02",72.325],["2022-03-03",71.218],["2022-03-04",66.79],["2022-03-07",61.993],["2022-03-08",64.207],["2022-03-09",68.266],["2022-03-10",63.838],["2022-03-11",60.517],["2022-03-14",56.827],["2022-03-15",58.672],["2022-03-16",64.945],["2022-03-17",67.159],["2022-03-18",69.004],["2022-03-21",66.421],["2022-03-22",70.111],["2022-03-23",70.48],["2022-03-24",72.325]],"anchor_close":54.2},{"symbol":"ABCB","session":"2023-03-13","company":"Ameris Bancorp","sector":"Banks/Finance","gap_pct":-5.771496,"intraday_pct":-7.15,"rvol":5.6637115,"before":[["2022-12-14",128.541],["2022-12-15",126.064],["2022-12-16",124.071],["2022-12-19",125.929],["2022-12-20",125.687],["2022-12-21",128.379],["2022-12-22",126.898],["2022-12-23",128.864],["2022-12-27",129.133],["2022-12-28",126.44],["2022-12-29",127.41],["2022-12-30",126.925],["2023-01-03",124.663],["2023-01-04",125.175],["2023-01-05",123.883],["2023-01-06",127.814],["2023-01-09",127.491],["2023-01-10",128.298],["2023-01-11",130.048],["2023-01-12",131.852],["2023-01-13",132.795],["2023-01-17",131.826],["2023-01-18",126.333],["2023-01-19",126.333],["2023-01-20",129.833],["2023-01-23",130.022],["2023-01-24",128.621],["2023-01-25",128.002],["2023-01-26",125.983],["2023-01-27",125.094],["2023-01-30",123.263],["2023-01-31",126.979],["2023-02-01",129.133],["2023-02-02",134.06],["2023-02-03",135.11],["2023-02-06",131.745],["2023-02-07",133.683],["2023-02-08",132.499],["2023-02-09",130.318],["2023-02-10",130.479],["2023-02-13",131.475],["2023-02-14",130.533],["2023-02-15",132.956],["2023-02-16",130.722],["2023-02-17",131.718],["2023-02-21",127.921],["2023-02-22",127.141],["2023-02-23",130.022],["2023-02-24",129.295],["2023-02-27",129.51],["2023-02-28",128.891],["2023-03-01",128.541],["2023-03-02",126.44],["2023-03-03",126.844],["2023-03-06",125.606],["2023-03-07",120.382],["2023-03-08",120.948],["2023-03-09",114.243],["2023-03-10",114.297],["2023-03-13",100.0]],"after":[["2023-03-14",98.923],["2023-03-15",99.058],["2023-03-16",103.716],["2023-03-17",96.365],["2023-03-20",97.011],["2023-03-21",103.823],["2023-03-22",99.381],["2023-03-23",95.261],["2023-03-24",99.004],["2023-03-27",99.354],["2023-03-28",99.488],["2023-03-29",99.219],["2023-03-30",97.227],["2023-03-31",98.492],["2023-04-03",96.904],["2023-04-04",93.376],["2023-04-05",90.442],["2023-04-06",92.623],["2023-04-10",93.592],["2023-04-11",92.353],["2023-04-12",90.199],["2023-04-13",92.192],["2023-04-14",90.011],["2023-04-17",93.269],["2023-04-18",90.765],["2023-04-19",94.211],["2023-04-20",93.107],["2023-04-21",91.492],["2023-04-24",90.926],["2023-04-25",86.376],["2023-04-26",87.884],["2023-04-27",90.899],["2023-04-28",90.199],["2023-05-01",88.072],["2023-05-02",82.741],["2023-05-03",82.822],["2023-05-04",79.833],["2023-05-05",82.202],["2023-05-08",79.645],["2023-05-09",78.971],["2023-05-10",78.702],["2023-05-11",78.137],["2023-05-12",78.191],["2023-05-15",81.287],["2023-05-16",78.729],["2023-05-17",85.891],["2023-05-18",85.999],["2023-05-19",83.576],["2023-05-22",86.16],["2023-05-23",88.261],["2023-05-24",87.103],["2023-05-25",86.726],["2023-05-26",87.534],["2023-05-30",87.264],["2023-05-31",84.976],["2023-06-01",87.48],["2023-06-02",93.188],["2023-06-05",90.307],["2023-06-06",95.961],["2023-06-07",98.95],["2023-06-08",98.573],["2023-06-09",95.961],["2023-06-12",94.723],["2023-06-13",97.092],["2023-06-14",93.996],["2023-06-15",95.45],["2023-06-16",95.1],["2023-06-20",93.376],["2023-06-21",91.788],["2023-06-22",89.661],["2023-06-23",89.661],["2023-06-26",91.411],["2023-06-27",92.515],["2023-06-28",91.68],["2023-06-29",92.623],["2023-06-30",92.111],["2023-07-03",94.238],["2023-07-05",92.192],["2023-07-06",90.684],["2023-07-07",92.649],["2023-07-10",92.838],["2023-07-11",94.238],["2023-07-12",97.523],["2023-07-13",100.162],["2023-07-14",98.277],["2023-07-17",100.835],["2023-07-18",105.762],["2023-07-19",108.778],["2023-07-20",107.054],["2023-07-21",107.054],["2023-07-24",109.989],["2023-07-25",109.424],["2023-07-26",112.924],["2023-07-27",111.955],["2023-07-28",114.351],["2023-07-31",117.528],["2023-08-01",117.528],["2023-08-02",117.878],["2023-08-03",119.44],["2023-08-04",119.952],["2023-08-07",121.998],["2023-08-08",120.086],["2023-08-09",117.798],["2023-08-10",117.34],["2023-08-11",118.525],["2023-08-14",116.182],["2023-08-15",112.601],["2023-08-16",110.878],["2023-08-17",111.012],["2023-08-18",110.743],["2023-08-21",109.397],["2023-08-22",105.789],["2023-08-23",107.027],["2023-08-24",106.866],["2023-08-25",106.193],["2023-08-28",107.62],["2023-08-29",108.401],["2023-08-30",107.862],["2023-08-31",109.72],["2023-09-01",112.466],["2023-09-05",108.912],["2023-09-06",106.758],["2023-09-07",105.412],["2023-09-08",105.574],["2023-09-11",104.793],["2023-09-12",105.439],["2023-09-13",103.796],["2023-09-14",106.624],["2023-09-15",106.058],["2023-09-18",104.577],["2023-09-19",104.227],["2023-09-20",102.746],["2023-09-21",100.727],["2023-09-22",100.108],["2023-09-25",101.885],["2023-09-26",100.269],["2023-09-27",100.242],["2023-09-28",101.319],["2023-09-29",103.366],["2023-10-02",101.696],["2023-10-03",99.569],["2023-10-04",100.673],["2023-10-05",102.019],["2023-10-06",103.069],["2023-10-09",102.908],["2023-10-10",105.304],["2023-10-11",105.897],["2023-10-12",104.2],["2023-10-13",101.4],["2023-10-16",103.635],["2023-10-17",104.335],["2023-10-18",101.185],["2023-10-19",100.162],["2023-10-20",97.442],["2023-10-23",96.257],["2023-10-24",95.45],["2023-10-25",94.696],["2023-10-26",97.415],["2023-10-27",96.769],["2023-10-30",99.623],["2023-10-31",100.431],["2023-11-01",102.666],["2023-11-02",108.993],["2023-11-03",112.655],["2023-11-06",111.362],["2023-11-07",109.532],["2023-11-08",107.862],["2023-11-09",105.627],["2023-11-10",106.22],["2023-11-13",107.189],["2023-11-14",115.778],["2023-11-15",117.205],["2023-11-16",115.67],["2023-11-17",116.828],["2023-11-20",116.182],["2023-11-21",113.84],["2023-11-22",114.674],["2023-11-24",114.674],["2023-11-27",114.136],["2023-11-28",113.328],["2023-11-29",114.809],["2023-11-30",114.647],["2023-12-01",121.756],["2023-12-04",124.798],["2023-12-05",123.209],["2023-12-06",123.452],["2023-12-07",126.01],["2023-12-08",126.548],["2023-12-11",126.737],["2023-12-12",126.064],["2023-12-13",134.895],["2023-12-14",141.519],["2023-12-15",140.442],["2023-12-18",138.476],["2023-12-19",141.303],["2023-12-20",138.638],["2023-12-21",139.311],["2023-12-22",141.411],["2023-12-26",144.265],["2023-12-27",144.696],["2023-12-28",144.588],["2023-12-29",142.838],["2024-02-07",126.683],["2024-02-08",127.41],["2024-02-09",129.321],["2024-02-12",131.449],["2024-02-13",124.286],["2024-02-14",126.117],["2024-02-15",129.295],["2024-02-16",127.679],["2024-02-20",125.202],["2024-02-21",124.933],["2024-02-22",123.64],["2024-02-23",123.533],["2024-02-26",122.402],["2024-02-27",122.321],["2024-02-28",121.675],["2024-02-29",124.744],["2024-03-01",123.317],["2024-03-04",122.509],["2024-03-05",127.598],["2024-03-06",127.679],["2024-03-07",128.083],["2024-03-08",127.894],["2024-03-11",127.625],["2024-03-12",125.148],["2024-03-13",124.071],["2024-03-14",122.159],["2024-03-15",122.752],["2024-03-18",123.56],["2024-03-19",124.179],["2024-03-20",128.137],["2024-03-21",130.264],["2024-03-22",126.521],["2024-03-25",126.144],["2024-03-26",125.337],["2024-03-27",129.618],["2024-03-28",130.264],["2024-04-01",127.679],["2024-04-02",126.064],["2024-04-03",125.902],["2024-04-04",126.225]],"anchor_close":37.14},{"symbol":"KURA","session":"2024-11-21","company":"Kura Oncology, Inc.","sector":null,"gap_pct":-25.83281,"intraday_pct":-14.745763,"rvol":20.954844,"before":[["2024-08-29",203.877],["2024-08-30",209.344],["2024-09-03",200.895],["2024-09-04",197.217],["2024-09-05",195.626],["2024-09-06",191.75],["2024-09-09",194.433],["2024-09-10",196.223],["2024-09-11",197.614],["2024-09-12",197.714],["2024-09-13",207.555],["2024-09-16",207.455],["2024-09-17",200.398],["2024-09-18",201.392],["2024-09-19",209.543],["2024-09-20",208.25],["2024-09-23",200.895],["2024-09-24",197.018],["2024-09-25",194.533],["2024-09-26",193.439],["2024-09-27",194.036],["2024-09-30",194.235],["2024-10-01",190.954],["2024-10-02",183.897],["2024-10-03",180.716],["2024-10-04",179.324],["2024-10-07",177.833],["2024-10-08",180.517],["2024-10-09",182.107],["2024-10-10",181.312],["2024-10-11",184.692],["2024-10-14",179.523],["2024-10-15",181.014],["2024-10-16",181.61],["2024-10-17",179.821],["2024-10-18",178.926],["2024-10-21",175.944],["2024-10-22",172.664],["2024-10-23",169.185],["2024-10-24",176.74],["2024-10-25",174.056],["2024-10-28",176.243],["2024-10-29",172.565],["2024-10-30",168.688],["2024-10-31",166.203],["2024-11-01",167.793],["2024-11-04",177.038],["2024-11-05",174.155],["2024-11-06",177.336],["2024-11-07",176.64],["2024-11-08",175.746],["2024-11-11",174.553],["2024-11-12",184.592],["2024-11-13",176.441],["2024-11-14",163.917],["2024-11-15",158.25],["2024-11-18",159.443],["2024-11-19",158.648],["2024-11-20",158.151],["2024-11-21",100.0]],"after":[["2024-11-22",107.356],["2024-11-25",108.946],["2024-11-26",106.859],["2024-11-27",111.034],["2024-11-29",109.742],["2024-12-02",111.332],["2024-12-03",111.034],["2024-12-04",108.748],["2024-12-05",106.461],["2024-12-06",106.064],["2024-12-09",104.672],["2024-12-10",102.286],["2024-12-11",101.392],["2024-12-12",96.322],["2024-12-13",95.726],["2024-12-16",99.155],["2024-12-17",96.819],["2024-12-18",90.656],["2024-12-19",89.165],["2024-12-20",89.563],["2024-12-23",88.867],["2024-12-24",88.072],["2024-12-26",89.264],["2024-12-27",86.183],["2024-12-30",84.592],["2024-12-31",86.581],["2025-01-02",86.282],["2025-01-03",86.779],["2025-01-06",84.592],["2025-01-07",81.213],["2025-01-08",77.336],["2025-01-10",72.763],["2025-01-13",71.968],["2025-01-14",72.167],["2025-01-15",71.968],["2025-01-16",71.372],["2025-01-17",72.167],["2025-01-21",73.459],["2025-01-22",78.131],["2025-01-23",81.61],["2025-01-24",79.324],["2025-01-27",78.628],["2025-01-28",77.237],["2025-01-29",76.441],["2025-01-30",79.821],["2025-01-31",78.628],["2025-02-03",82.008],["2025-02-04",88.37],["2025-02-05",89.96],["2025-02-06",87.674],["2025-02-07",85.984],["2025-02-10",87.376],["2025-02-11",82.903],["2025-02-12",83.002],["2025-02-13",82.306],["2025-02-14",82.306],["2025-02-18",79.374],["2025-02-19",82.406],["2025-02-20",81.014],["2025-02-21",82.008],["2025-02-24",78.33],["2025-02-25",78.33],["2025-02-26",77.237],["2025-02-27",76.044],["2025-02-28",76.64],["2025-03-03",72.068],["2025-03-04",72.863],["2025-03-05",73.26],["2025-03-06",76.541],["2025-03-07",74.851],["2025-03-10",71.968],["2025-03-11",72.863],["2025-03-12",76.64],["2025-03-13",72.366],["2025-03-14",70.974],["2025-03-17",72.465],["2025-03-18",72.962],["2025-03-19",72.266],["2025-03-20",78.032],["2025-03-21",77.932],["2025-03-24",76.044],["2025-03-25",70.775],["2025-03-26",70.974],["2025-03-27",70.974],["2025-03-28",70.08],["2025-03-31",65.606],["2025-04-01",63.419],["2025-04-02",64.811],["2025-04-03",61.332],["2025-04-04",58.549],["2025-04-07",57.256],["2025-04-08",55.865],["2025-04-09",59.344],["2025-04-10",55.964],["2025-04-11",57.356],["2025-04-14",58.151],["2025-04-15",59.94],["2025-04-16",57.157],["2025-04-17",58.648],["2025-04-21",61.431],["2025-04-22",62.724],["2025-04-23",63.32],["2025-04-24",63.917],["2025-04-25",63.917],["2025-04-28",64.712],["2025-04-29",64.811],["2025-04-30",65.209],["2025-05-01",64.513],["2025-05-02",64.314],["2025-05-05",66.799],["2025-05-06",57.555],["2025-05-07",56.113],["2025-05-08",59.642],["2025-05-09",57.256],["2025-05-12",60.537],["2025-05-13",57.654],["2025-05-14",56.958],["2025-05-15",59.145],["2025-05-16",59.841],["2025-05-19",62.028],["2025-05-20",63.419],["2025-05-21",61.63],["2025-05-22",62.028],["2025-05-23",56.064],["2025-05-27",55.765],["2025-05-28",55.169],["2025-05-29",57.853],["2025-05-30",56.561],["2025-06-02",62.624],["2025-06-03",63.817],["2025-06-04",64.115],["2025-06-05",65.308],["2025-06-06",66.899],["2025-06-09",66.899],["2025-06-10",67.694],["2025-06-11",68.787],["2025-06-12",66.203],["2025-06-13",64.016],["2025-06-16",64.513],["2025-06-17",61.63],["2025-06-18",60.239],["2025-06-20",58.151],["2025-06-23",58.35],["2025-06-24",59.443],["2025-06-25",57.654],["2025-06-26",56.958],["2025-06-27",56.362],["2025-06-30",57.356],["2025-07-01",55.666],["2025-07-02",57.753],["2025-07-03",58.25],["2025-07-07",56.461],["2025-07-08",57.753],["2025-07-09",61.233],["2025-07-10",63.221],["2025-07-11",62.425],["2025-07-14",63.121],["2025-07-15",60.934],["2025-07-16",63.419],["2025-07-17",65.606],["2025-07-18",63.221],["2025-07-21",64.314],["2025-07-22",66.302],["2025-07-23",64.016],["2025-07-24",64.314],["2025-07-25",61.928],["2025-07-28",61.581],["2025-07-29",63.32],["2025-07-30",62.624],["2025-07-31",60.139],["2025-08-01",59.841],["2025-08-04",62.823],["2025-08-05",63.221],["2025-08-06",59.94],["2025-08-07",59.245],["2025-08-08",55.07],["2025-08-11",55.07],["2025-08-12",61.63],["2025-08-13",64.513],["2025-08-14",65.606],["2025-08-15",72.962],["2025-08-18",74.354],["2025-08-19",71.471],["2025-08-20",70.08],["2025-08-21",73.956],["2025-08-22",76.044],["2025-08-25",76.044],["2025-08-26",75.348],["2025-08-27",78.131],["2025-08-28",80.219],["2025-08-29",78.529],["2025-09-02",79.026],["2025-09-03",83.797],["2025-09-04",80.815],["2025-09-05",81.71],["2025-09-08",80.915],["2025-09-09",79.622],["2025-09-10",81.213],["2025-09-11",87.724],["2025-09-12",81.412],["2025-09-15",81.61],["2025-09-16",83.002],["2025-09-17",80.417],["2025-09-18",83.897],["2025-09-19",82.008],["2025-09-22",80.417],["2025-09-23",81.909],["2025-09-24",83.3],["2025-09-25",83.101],["2025-09-26",89.96],["2025-09-29",89.165],["2025-09-30",87.972],["2025-10-01",91.451],["2025-10-02",90.855],["2025-10-03",95.129],["2025-10-06",97.416],["2025-10-07",93.738],["2025-10-08",100.199],["2025-10-09",101.889],["2025-10-10",97.913],["2025-10-13",98.708],["2025-10-14",95.626],["2025-10-15",102.286],["2025-10-16",100.696],["2025-10-17",97.813],["2025-10-20",99.304],["2025-10-21",95.229],["2025-10-22",92.247],["2025-10-23",90.457],["2025-10-24",96.421],["2025-10-27",109.742],["2025-10-28",104.473],["2025-10-29",101.988],["2025-10-30",103.777],["2025-10-31",102.087],["2025-11-03",97.117],["2025-11-04",99.006],["2025-11-05",98.807],["2025-11-06",100.994],["2025-11-07",98.012],["2025-11-10",102.584],["2025-11-11",106.262],["2025-11-12",106.163],["2025-11-13",106.163],["2025-11-14",111.382],["2025-11-17",107.853],["2025-11-18",110.139],["2025-11-19",112.525],["2025-11-20",109.145],["2025-11-21",111.034],["2025-11-24",116.6],["2025-11-25",115.308]],"anchor_close":10.06},{"symbol":"UCTT","session":"2025-02-25","company":"Ultra Clean Holdings, Inc.","sector":null,"gap_pct":-18.718801,"intraday_pct":-11.634254,"rvol":7.916522,"before":[["2024-11-26",144.749],["2024-11-27",144.44],["2024-11-29",148.378],["2024-12-02",156.718],["2024-12-03",151.853],["2024-12-04",154.556],["2024-12-05",145.019],["2024-12-06",147.027],["2024-12-09",145.907],["2024-12-10",143.012],["2024-12-11",145.251],["2024-12-12",143.938],["2024-12-13",144.054],["2024-12-16",145.058],["2024-12-17",143.166],["2024-12-18",140.656],["2024-12-19",134.981],["2024-12-20",135.135],["2024-12-23",140.425],["2024-12-24",140.888],["2024-12-26",143.166],["2024-12-27",141.042],["2024-12-30",137.452],["2024-12-31",138.803],["2025-01-02",141.467],["2025-01-03",145.058],["2025-01-06",150.618],["2025-01-07",151.081],["2025-01-08",149.73],["2025-01-10",143.436],["2025-01-13",141.815],["2025-01-14",141.313],["2025-01-15",141.429],["2025-01-16",146.795],["2025-01-17",149.189],["2025-01-21",149.286],["2025-01-22",148.417],["2025-01-23",143.822],["2025-01-24",142.703],["2025-01-27",129.653],["2025-01-28",132.278],["2025-01-29",135.753],["2025-01-30",139.614],["2025-01-31",142.355],["2025-02-03",138.494],["2025-02-04",143.514],["2025-02-05",150.0],["2025-02-06",149.691],["2025-02-07",144.247],["2025-02-10",149.653],["2025-02-11",145.676],["2025-02-12",143.089],["2025-02-13",145.637],["2025-02-14",142.664],["2025-02-18",149.151],["2025-02-19",151.158],["2025-02-20",149.961],["2025-02-21",144.208],["2025-02-24",139.228],["2025-02-25",100.0]],"after":[["2025-02-26",102.278],["2025-02-27",96.371],["2025-02-28",94.981],["2025-03-03",90.116],["2025-03-04",91.776],["2025-03-05",93.629],["2025-03-06",92.239],["2025-03-07",97.761],["2025-03-10",91.506],["2025-03-11",88.726],["2025-03-12",94.903],["2025-03-13",94.595],["2025-03-14",97.49],["2025-03-17",97.838],["2025-03-18",96.178],["2025-03-19",97.259],["2025-03-20",95.29],["2025-03-21",93.629],["2025-03-24",95.946],["2025-03-25",94.633],["2025-03-26",91.12],["2025-03-27",89.459],["2025-03-28",84.981],["2025-03-31",82.664],["2025-04-01",81.081],["2025-04-02",84.633],["2025-04-03",72.239],["2025-04-04",70.579],["2025-04-07",71.313],["2025-04-08",68.88],["2025-04-09",84.247],["2025-04-10",76.023],["2025-04-11",76.641],["2025-04-14",76.525],["2025-04-15",76.293],["2025-04-16",72.51],["2025-04-17",71.931],["2025-04-21",72.008],["2025-04-22",72.78],["2025-04-23",79.923],["2025-04-24",85.598],["2025-04-25",86.834],["2025-04-28",86.1],["2025-04-29",74.131],["2025-04-30",72.22],["2025-05-01",72.008],["2025-05-02",77.876],["2025-05-05",75.29],["2025-05-06",74.247],["2025-05-07",74.749],["2025-05-08",77.761],["2025-05-09",77.336],["2025-05-12",85.869],["2025-05-13",87.49],["2025-05-14",88.069],["2025-05-15",86.95],["2025-05-16",85.135],["2025-05-19",82.78],["2025-05-20",83.012],["2025-05-21",78.417],["2025-05-22",78.263],["2025-05-23",76.95],["2025-05-27",79.846],["2025-05-28",78.263],["2025-05-29",77.954],["2025-05-30",74.788],["2025-06-02",75.521],["2025-06-03",79.498],["2025-06-04",81.236],["2025-06-05",78.88],["2025-06-06",80.0],["2025-06-09",82.394],["2025-06-10",83.591],["2025-06-11",83.282],["2025-06-12",82.046],["2025-06-13",76.718],["2025-06-16",79.498],["2025-06-17",78.224],["2025-06-18",78.649],["2025-06-20",77.027],["2025-06-23",76.95],["2025-06-24",86.757],["2025-06-25",85.792],["2025-06-26",87.336],["2025-06-27",87.799],["2025-06-30",87.143],["2025-07-01",91.892],["2025-07-02",96.409],["2025-07-03",97.529],["2025-07-07",93.205],["2025-07-08",96.216],["2025-07-09",95.058],["2025-07-10",96.602],["2025-07-11",96.332],["2025-07-14",94.884],["2025-07-15",96.757],["2025-07-16",97.645],["2025-07-17",100.309],["2025-07-18",96.139],["2025-07-21",96.216],["2025-07-22",92.548],["2025-07-23",94.826],["2025-07-24",91.506],["2025-07-25",92.51],["2025-07-28",95.483],["2025-07-29",94.903],["2025-07-30",91.081],["2025-07-31",86.95],["2025-08-01",86.1],["2025-08-04",89.961],["2025-08-05",86.293],["2025-08-06",83.514],["2025-08-07",88.378],["2025-08-08",89.575],["2025-08-11",85.367],["2025-08-12",91.853],["2025-08-13",92.664],["2025-08-14",90.888],["2025-08-15",87.529],["2025-08-18",88.919],["2025-08-19",88.919],["2025-08-20",86.255],["2025-08-21",86.911],["2025-08-22",91.66],["2025-08-25",91.004],["2025-08-26",92.124],["2025-08-27",92.625],["2025-08-28",95.676],["2025-08-29",92.741],["2025-09-02",91.737],["2025-09-03",90.116],["2025-09-04",92.239],["2025-09-05",94.131],["2025-09-08",94.826],["2025-09-09",94.595],["2025-09-10",94.942],["2025-09-11",98.533],["2025-09-12",97.413],["2025-09-15",99.305],["2025-09-16",100.811],["2025-09-17",100.039],["2025-09-18",109.112],["2025-09-19",106.911],["2025-09-22",113.436],["2025-09-23",110.425],["2025-09-24",106.834],["2025-09-25",104.131],["2025-09-26",103.012],["2025-09-29",103.552],["2025-09-30",105.212],["2025-10-01",113.359],["2025-10-02",112.355],["2025-10-03",112.046],["2025-10-06",113.398],["2025-10-07",106.216],["2025-10-08",109.575],["2025-10-09",107.568],["2025-10-10",98.571],["2025-10-13",107.259],["2025-10-14",108.031],["2025-10-15",113.591],["2025-10-16",111.95],["2025-10-17",111.042],["2025-10-20",112.625],["2025-10-21",112.78],["2025-10-22",107.606],["2025-10-23",115.367],["2025-10-24",115.792],["2025-10-27",117.413],["2025-10-28",115.212],["2025-10-29",110.386],["2025-10-30",103.977],["2025-10-31",105.83],["2025-11-03",110.154],["2025-11-04",100.772],["2025-11-05",103.9],["2025-11-06",100.888],["2025-11-07",100.618],["2025-11-10",104.286],["2025-11-11",99.653],["2025-11-12",100.386],["2025-11-13",94.131],["2025-11-14",92.278],["2025-11-17",88.108],["2025-11-18",86.1],["2025-11-19",85.56],["2025-11-20",83.591],["2025-11-21",85.985],["2025-11-24",88.996],["2025-11-25",96.139],["2025-11-26",97.066],["2025-11-28",97.915],["2025-12-01",97.915],["2025-12-02",99.344],["2025-12-03",103.629],["2025-12-04",101.66],["2025-12-05",101.313],["2025-12-08",103.552],["2025-12-09",105.212],["2025-12-10",108.61],["2025-12-11",108.417],["2025-12-12",100.579],["2025-12-15",98.996],["2025-12-16",96.95],["2025-12-17",92.934],["2025-12-18",97.49],["2025-12-19",98.842],["2025-12-22",100.232],["2025-12-23",100.965],["2025-12-24",101.081],["2025-12-26",100.541],["2025-12-29",99.961],["2025-12-30",99.498],["2025-12-31",97.799],["2026-01-02",105.483],["2026-01-05",114.479],["2026-01-06",122.587],["2026-01-07",129.112],["2026-01-08",125.714],["2026-01-09",132.085],["2026-01-12",136.448],["2026-01-13",145.135],["2026-01-14",158.687],["2026-01-15",167.413],["2026-01-16",168.919],["2026-01-20",170.888],["2026-01-21",182.239],["2026-01-22",170.425],["2026-01-23",167.915],["2026-01-26",170.077],["2026-01-27",176.486],["2026-01-28",175.019],["2026-01-29",183.359],["2026-01-30",168.649],["2026-02-02",177.857],["2026-02-03",175.019],["2026-02-04",165.946],["2026-02-05",169.344],["2026-02-06",186.448],["2026-02-09",196.062],["2026-02-10",209.768],["2026-02-11",215.946],["2026-02-12",202.548],["2026-02-13",213.861],["2026-02-17",214.672],["2026-02-18",211.931],["2026-02-19",221.931],["2026-02-20",228.378],["2026-02-23",237.104],["2026-02-24",277.838],["2026-02-25",259.923],["2026-02-26",229.614]],"anchor_close":25.9},{"symbol":"BTDR","session":"2024-11-21","company":"Bitdeer Technologies Group Class A Ordinary Shares","sector":null,"gap_pct":7.9899073,"intraday_pct":-12.850468,"rvol":1.4634746,"before":[["2024-08-29",59.071],["2024-08-30",58.445],["2024-09-03",53.619],["2024-09-04",52.368],["2024-09-05",53.843],["2024-09-06",48.704],["2024-09-09",51.117],["2024-09-10",56.032],["2024-09-11",56.211],["2024-09-12",59.517],["2024-09-13",61.573],["2024-09-16",61.752],["2024-09-17",63.628],["2024-09-18",63.628],["2024-09-19",60.769],["2024-09-20",63.718],["2024-09-23",63.539],["2024-09-24",65.326],["2024-09-25",67.382],["2024-09-26",71.492],["2024-09-27",75.424],["2024-09-30",69.973],["2024-10-01",62.02],["2024-10-02",61.93],["2024-10-03",62.064],["2024-10-04",65.237],["2024-10-07",63.092],["2024-10-08",63.181],["2024-10-09",60.5],["2024-10-10",61.394],["2024-10-11",67.65],["2024-10-14",72.654],["2024-10-15",69.437],["2024-10-16",74.62],["2024-10-17",72.118],["2024-10-18",77.569],["2024-10-21",74.352],["2024-10-22",73.28],["2024-10-23",68.99],["2024-10-24",69.169],["2024-10-25",67.292],["2024-10-28",83.735],["2024-10-29",82.484],["2024-10-30",77.569],["2024-10-31",69.616],["2024-11-01",69.973],["2024-11-04",63.718],["2024-11-05",69.794],["2024-11-06",76.05],["2024-11-07",79.535],["2024-11-08",80.071],["2024-11-11",101.34],["2024-11-12",98.034],["2024-11-13",94.727],["2024-11-14",95.979],["2024-11-15",99.106],["2024-11-18",105.898],["2024-11-19",103.128],["2024-11-20",106.256],["2024-11-21",100.0]],"after":[["2024-11-22",103.128],["2024-11-25",110.188],["2024-11-26",99.732],["2024-11-27",109.294],["2024-11-29",127.525],["2024-12-02",123.682],["2024-12-03",132.172],["2024-12-04",143.7],["2024-12-05",151.743],["2024-12-06",187.757],["2024-12-09",184.361],["2024-12-10",168.901],["2024-12-11",178.105],["2024-12-12",190.974],["2024-12-13",186.953],["2024-12-16",206.792],["2024-12-17",189.634],["2024-12-18",173.369],["2024-12-19",162.109],["2024-12-20",183.11],["2024-12-23",183.378],["2024-12-24",210.545],["2024-12-26",218.588],["2024-12-27",211.349],["2024-12-30",199.196],["2024-12-31",193.655],["2025-01-02",204.379],["2025-01-03",233.244],["2025-01-06",208.043],["2025-01-07",176.095],["2025-01-08",166.041],["2025-01-10",165.326],["2025-01-13",152.904],["2025-01-14",170.152],["2025-01-15",186.238],["2025-01-16",192.493],["2025-01-17",186.774],["2025-01-21",194.013],["2025-01-22",183.557],["2025-01-23",176.542],["2025-01-24",184.629],["2025-01-27",138.874],["2025-01-28",148.972],["2025-01-29",152.994],["2025-01-30",162.377],["2025-01-31",165.505],["2025-02-03",158.803],["2025-02-04",150.938],["2025-02-05",145.219],["2025-02-06",145.308],["2025-02-07",148.883],["2025-02-10",155.585],["2025-02-11",139.946],["2025-02-12",144.415],["2025-02-13",148.168],["2025-02-14",147.453],["2025-02-18",134.316],["2025-02-19",133.333],["2025-02-20",133.423],["2025-02-21",116.979],["2025-02-24",117.069],["2025-02-25",82.752],["2025-02-26",91.6],["2025-02-27",97.319],["2025-02-28",110.009],["2025-03-03",101.162],["2025-03-04",101.698],["2025-03-05",104.379],["2025-03-06",97.855],["2025-03-07",98.302],["2025-03-10",89.41],["2025-03-11",94.459],["2025-03-12",95.71],["2025-03-13",87.399],["2025-03-14",92.493],["2025-03-17",93.655],["2025-03-18",84.763],["2025-03-19",94.459],["2025-03-20",89.366],["2025-03-21",89.455],["2025-03-24",104.111],["2025-03-25",98.213],["2025-03-26",90.706],["2025-03-27",88.651],["2025-03-28",81.68],["2025-03-31",78.91],["2025-04-01",80.071],["2025-04-02",84.718],["2025-04-03",78.374],["2025-04-04",71.761],["2025-04-07",73.995],["2025-04-08",65.594],["2025-04-09",78.91],["2025-04-10",67.918],["2025-04-11",71.046],["2025-04-14",70.331],["2025-04-15",64.343],["2025-04-16",65.952],["2025-04-17",68.097],["2025-04-21",67.918],["2025-04-22",83.825],["2025-04-23",87.936],["2025-04-24",92.94],["2025-04-25",94.102],["2025-04-28",89.544],["2025-04-29",88.025],["2025-04-30",85.523],["2025-05-01",90.974],["2025-05-02",98.034],["2025-05-05",91.6],["2025-05-06",97.587],["2025-05-07",101.43],["2025-05-08",121.001],["2025-05-09",126.184],["2025-05-12",126.72],["2025-05-13",128.954],["2025-05-14",125.916],["2025-05-15",122.699],["2025-05-16",135.746],["2025-05-19",136.908],["2025-05-20",139.321],["2025-05-21",131.814],["2025-05-22",134.763],["2025-05-23",129.223],["2025-05-27",134.048],["2025-05-28",127.793],["2025-05-29",127.882],["2025-05-30",114.924],["2025-06-02",114.03],["2025-06-03",115.371],["2025-06-04",118.409],["2025-06-05",112.869],["2025-06-06",125.022],["2025-06-09",125.201],["2025-06-10",127.793],["2025-06-11",123.592],["2025-06-12",118.767],["2025-06-13",113.315],["2025-06-16",121.18],["2025-06-17",113.494],["2025-06-18",105.407],["2025-06-20",100.804],["2025-06-23",97.498],["2025-06-24",98.123],["2025-06-25",95.979],["2025-06-26",100.179],["2025-06-27",99.106],["2025-06-30",102.592],["2025-07-01",100.983],["2025-07-02",116.89],["2025-07-03",123.056],["2025-07-07",117.292],["2025-07-08",113.315],["2025-07-09",115.907],["2025-07-10",117.694],["2025-07-11",118.32],["2025-07-14",120.733],["2025-07-15",112.154],["2025-07-16",120.643],["2025-07-17",122.878],["2025-07-18",122.431],["2025-07-21",122.878],["2025-07-22",130.92],["2025-07-23",131.814],["2025-07-24",135.478],["2025-07-25",130.831],["2025-07-28",126.72],["2025-07-29",120.018],["2025-07-30",116.89],["2025-07-31",115.192],["2025-08-01",108.222],["2025-08-04",115.996],["2025-08-05",113.852],["2025-08-06",115.907],["2025-08-07",115.639],["2025-08-08",112.332],["2025-08-11",114.298],["2025-08-12",118.052],["2025-08-13",124.933],["2025-08-14",123.146],["2025-08-15",119.66],["2025-08-18",128.329],["2025-08-19",115.594],["2025-08-20",115.639],["2025-08-21",112.69],["2025-08-22",119.303],["2025-08-25",117.248],["2025-08-26",115.728],["2025-08-27",121.09],["2025-08-28",122.252],["2025-08-29",127.703],["2025-09-02",127.256],["2025-09-03",118.499],["2025-09-04",107.328],["2025-09-05",110.366],["2025-09-08",113.494],["2025-09-09",123.771],["2025-09-10",121.895],["2025-09-11",126.095],["2025-09-12",144.325],["2025-09-15",142.359],["2025-09-16",146.381],["2025-09-17",151.385],["2025-09-18",151.206],["2025-09-19",147.006],["2025-09-22",160.5],["2025-09-23",148.079],["2025-09-24",156.568],["2025-09-25",148.079],["2025-09-26",145.219],["2025-09-29",154.692],["2025-09-30",152.726],["2025-10-01",160.858],["2025-10-02",157.373],["2025-10-03",173.548],["2025-10-06",186.685],["2025-10-07",184.182],["2025-10-08",178.284],["2025-10-09",183.289],["2025-10-10",158.892],["2025-10-13",182.752],["2025-10-14",179.803],["2025-10-15",231.457],["2025-10-16",231.278],["2025-10-17",214.656],["2025-10-20",228.508],["2025-10-21",211.528],["2025-10-22",191.421],["2025-10-23",194.102],["2025-10-24",207.685],["2025-10-27",215.907],["2025-10-28",215.46],["2025-10-29",206.524],["2025-10-30",201.34],["2025-10-31",198.391],["2025-11-03",204.2],["2025-11-04",190.706],["2025-11-05",197.319],["2025-11-06",189.634],["2025-11-07",196.515],["2025-11-10",157.73],["2025-11-11",134.227],["2025-11-12",124.576],["2025-11-13",99.285],["2025-11-14",94.013],["2025-11-17",94.996],["2025-11-18",95.71],["2025-11-19",90.885],["2025-11-20",90.706],["2025-11-21",91.957],["2025-11-24",102.949],["2025-11-25",106.524]],"anchor_close":11.19},{"symbol":"RILY","session":"2022-04-29","company":"BRC Group Holdings, Inc. Common Stock","sector":null,"gap_pct":-3.112768,"intraday_pct":-13.120431,"rvol":4.9650474,"before":[["2022-02-03",132.795],["2022-02-04",135.717],["2022-02-07",137.755],["2022-02-08",142.493],["2022-02-09",148.007],["2022-02-10",145.726],["2022-02-11",143.357],["2022-02-14",140.788],["2022-02-15",144.774],["2022-02-16",147.476],["2022-02-17",142.803],["2022-02-18",143.246],["2022-02-22",139.593],["2022-02-23",132.861],["2022-02-24",129.539],["2022-02-25",133.813],["2022-02-28",131.864],["2022-03-01",130.802],["2022-03-02",144.376],["2022-03-03",146.191],["2022-03-04",142.449],["2022-03-07",139.593],["2022-03-08",136.67],["2022-03-09",139.15],["2022-03-10",142.139],["2022-03-11",140.434],["2022-03-14",140.102],["2022-03-15",143.202],["2022-03-16",150.288],["2022-03-17",151.639],["2022-03-18",158.415],["2022-03-21",153.277],["2022-03-22",155.979],["2022-03-23",151.771],["2022-03-24",155.647],["2022-03-25",156.289],["2022-03-28",155.027],["2022-03-29",159.832],["2022-03-30",157.285],["2022-03-31",154.916],["2022-04-01",154.052],["2022-04-04",155.115],["2022-04-05",150.0],["2022-04-06",137.445],["2022-04-07",135.828],["2022-04-08",129.296],["2022-04-11",128.1],["2022-04-12",125.066],["2022-04-13",126.993],["2022-04-14",126.041],["2022-04-18",131.643],["2022-04-19",137.445],["2022-04-20",135.872],["2022-04-21",131.444],["2022-04-22",126.417],["2022-04-25",126.306],["2022-04-26",118.069],["2022-04-27",117.936],["2022-04-28",118.8],["2022-04-29",100.0]],"after":[["2022-05-02",106.864],["2022-05-03",112.622],["2022-05-04",118.844],["2022-05-05",113.795],["2022-05-06",112.976],["2022-05-09",108.37],["2022-05-10",104.938],["2022-05-11",101.395],["2022-05-12",104.185],["2022-05-13",106.997],["2022-05-16",109.234],["2022-05-17",115.102],["2022-05-18",110.385],["2022-05-19",113.751],["2022-05-20",111.625],["2022-05-23",111.448],["2022-05-24",109.743],["2022-05-25",114.26],["2022-05-26",118.246],["2022-05-27",121.745],["2022-05-31",120.35],["2022-06-01",119.73],["2022-06-02",121.59],["2022-06-03",120.438],["2022-06-06",121.125],["2022-06-07",120.704],["2022-06-08",116.01],["2022-06-09",113.508],["2022-06-10",110.407],["2022-06-13",103.388],["2022-06-14",104.827],["2022-06-15",106.112],["2022-06-16",100.576],["2022-06-17",99.624],["2022-06-21",100.465],["2022-06-22",98.384],["2022-06-23",100.376],["2022-06-24",102.702],["2022-06-27",100.0],["2022-06-28",97.387],["2022-06-29",95.505],["2022-06-30",93.556],["2022-07-01",96.258],["2022-07-05",101.926],["2022-07-06",97.276],["2022-07-07",99.823],["2022-07-08",97.786],["2022-07-11",96.457],["2022-07-12",97.254],["2022-07-13",96.523],["2022-07-14",93.689],["2022-07-15",95.35],["2022-07-18",96.213],["2022-07-19",99.712],["2022-07-20",103.986],["2022-07-21",107.197],["2022-07-22",106.112],["2022-07-25",107.174],["2022-07-26",108.127],["2022-07-27",112.445],["2022-07-28",110.74],["2022-07-29",114.128],["2022-08-01",115.456],["2022-08-02",118.556],["2022-08-03",123.339],["2022-08-04",123.406],["2022-08-05",123.406],["2022-08-08",125.664],["2022-08-09",123.871],["2022-08-10",124.181],["2022-08-11",124.668],["2022-08-12",129.473],["2022-08-15",128.122],["2022-08-16",129.517],["2022-08-17",126.86],["2022-08-18",126.949],["2022-08-19",124.136],["2022-08-22",119.353],["2022-08-23",117.781],["2022-08-24",115.81],["2022-08-25",118.49],["2022-08-26",115.035],["2022-08-29",111.802],["2022-08-30",108.769],["2022-08-31",110.208],["2022-09-01",111.891],["2022-09-02",112.821],["2022-09-06",107.462],["2022-09-07",107.662],["2022-09-08",110.496],["2022-09-09",112.843],["2022-09-12",113.995],["2022-09-13",107.706],["2022-09-14",105.049],["2022-09-15",105.004],["2022-09-16",104.606],["2022-09-19",110.784],["2022-09-20",113.818],["2022-09-21",114.615],["2022-09-22",112.245],["2022-09-23",107.374],["2022-09-26",101.373],["2022-09-27",100.598],["2022-09-28",103.809],["2022-09-29",97.077],["2022-09-30",98.583],["2022-10-03",100.952],["2022-10-04",103.344],["2022-10-05",103.698],["2022-10-06",101.572],["2022-10-07",98.029],["2022-10-10",97.941],["2022-10-11",94.73],["2022-10-12",92.693],["2022-10-13",95.616],["2022-10-14",90.478],["2022-10-17",91.873],["2022-10-18",93.246],["2022-10-19",95.483],["2022-10-20",93.423],["2022-10-21",96.324],["2022-10-24",99.114],["2022-10-25",102.569],["2022-10-26",103.72],["2022-10-27",89.748],["2022-10-28",88.441],["2022-10-31",90.08],["2022-11-01",91.519],["2022-11-02",88.53],["2022-11-03",84.411],["2022-11-04",96.568],["2022-11-07",99.801],["2022-11-08",96.568],["2022-11-09",89.194],["2022-11-10",96.368],["2022-11-11",100.531],["2022-11-14",97.564],["2022-11-15",98.649],["2022-11-16",93.822],["2022-11-17",92.36],["2022-11-18",92.538],["2022-11-21",90.877],["2022-11-22",98.162],["2022-11-23",98.76],["2022-11-25",98.694],["2022-11-28",95.084],["2022-11-29",95.771],["2022-11-30",97.254],["2022-12-01",99.535],["2022-12-02",101.771],["2022-12-05",95.217],["2022-12-06",92.803],["2022-12-07",96.922],["2022-12-08",96.656],["2022-12-09",95.793],["2022-12-12",94.752],["2022-12-13",95.726],["2022-12-14",92.781],["2022-12-15",92.028],["2022-12-16",88.419],["2022-12-19",85.717],["2022-12-20",85.961],["2022-12-21",78.565],["2022-12-22",73.638],["2022-12-23",70.593],["2022-12-27",71.324],["2022-12-28",70.837],["2022-12-29",76.063],["2022-12-30",75.731],["2023-01-03",75.709],["2023-01-04",80.115],["2023-01-05",76.019],["2023-01-06",79.229],["2023-01-09",82.44],["2023-01-10",83.813],["2023-01-11",86.802],["2023-01-12",88.109],["2023-01-13",88.884],["2023-01-17",90.766],["2023-01-18",88.95],["2023-01-19",86.825],["2023-01-20",91.01],["2023-01-23",94.353],["2023-01-24",95.084],["2023-01-25",95.97],["2023-01-26",98.804],["2023-01-27",99.092],["2023-01-30",96.922],["2023-01-31",94.619],["2023-02-01",95.948],["2023-02-02",103.122],["2023-02-03",97.941],["2023-02-06",92.981],["2023-02-07",97.653],["2023-02-08",87.688],["2023-02-09",87.533],["2023-02-10",90.301],["2023-02-13",96.9],["2023-02-14",96.302],["2023-02-15",99.934],["2023-02-16",97.232],["2023-02-17",95.438],["2023-02-21",89.969],["2023-02-22",91.962],["2023-02-23",84.987],["2023-02-24",84.19],["2023-02-27",86.382],["2023-02-28",88.087],["2023-03-01",85.74],["2023-03-02",85.43],["2023-03-03",89.305],["2023-03-06",88.95],["2023-03-07",91.032],["2023-03-08",89.216],["2023-03-09",80.691],["2023-03-10",71.036],["2023-03-13",66.408],["2023-03-14",70.306],["2023-03-15",68.468],["2023-03-16",70.283],["2023-03-17",65.943],["2023-03-20",66.475],["2023-03-21",69.553],["2023-03-22",66.585],["2023-03-23",63.574],["2023-03-24",59.699],["2023-03-27",62.733],["2023-03-28",60.629],["2023-03-29",63.995],["2023-03-30",62.865],["2023-03-31",62.865],["2023-04-03",61.825],["2023-04-04",61.515],["2023-04-05",57.684],["2023-04-06",55.957],["2023-04-10",57.108],["2023-04-11",60.075],["2023-04-12",59.345],["2023-04-13",61.16],["2023-04-14",61.935],["2023-04-17",65.722],["2023-04-18",68.689],["2023-04-19",69.951],["2023-04-20",70.815],["2023-04-21",72.564],["2023-04-24",71.058],["2023-04-25",66.94],["2023-04-26",65.08],["2023-04-27",68.888],["2023-04-28",69.752],["2023-05-01",68.113],["2023-05-02",64.238]],"anchor_close":45.16},{"symbol":"BBBY","session":"2020-07-09","company":"Bed Bath & Beyond, Inc.","sector":"Retail/Consumer","gap_pct":-10.662961,"intraday_pct":-15.482879,"rvol":4.9626837,"before":[["2020-04-15",56.489],["2020-04-16",66.666],["2020-04-17",60.94],["2020-04-20",57.888],["2020-04-21",57.633],["2020-04-22",58.524],["2020-04-23",62.467],["2020-04-24",66.538],["2020-04-27",81.552],["2020-04-28",84.606],["2020-04-29",83.842],["2020-04-30",78.753],["2020-05-01",71.691],["2020-05-04",75.19],["2020-05-05",70.992],["2020-05-06",71.756],["2020-05-07",73.536],["2020-05-08",82.187],["2020-05-11",78.88],["2020-05-12",74.555],["2020-05-13",69.337],["2020-05-14",68.065],["2020-05-15",73.663],["2020-05-18",79.898],["2020-05-19",75.699],["2020-05-20",75.699],["2020-05-21",86.513],["2020-05-22",85.241],["2020-05-26",95.292],["2020-05-27",97.836],["2020-05-28",95.037],["2020-05-29",92.493],["2020-06-01",95.419],["2020-06-02",96.055],["2020-06-03",102.799],["2020-06-04",111.069],["2020-06-05",118.574],["2020-06-08",125.444],["2020-06-09",115.648],["2020-06-10",105.089],["2020-06-11",94.91],["2020-06-12",103.052],["2020-06-15",106.488],["2020-06-16",122.645],["2020-06-17",123.664],["2020-06-18",128.498],["2020-06-19",125.191],["2020-06-22",126.843],["2020-06-23",130.279],["2020-06-24",118.956],["2020-06-25",120.546],["2020-06-26",127.862],["2020-06-29",137.659],["2020-06-30",134.86],["2020-07-01",135.368],["2020-07-02",137.531],["2020-07-06",136.895],["2020-07-07",130.279],["2020-07-08",132.441],["2020-07-09",100.0]],"after":[["2020-07-10",104.261],["2020-07-13",98.281],["2020-07-14",106.743],["2020-07-15",112.976],["2020-07-16",120.418],["2020-07-17",117.302],["2020-07-20",113.103],["2020-07-21",119.973],["2020-07-22",127.226],["2020-07-23",129.325],["2020-07-24",129.007],["2020-07-27",133.968],["2020-07-28",131.679],["2020-07-29",138.039],["2020-07-30",139.439],["2020-07-31",137.659],["2020-08-03",140.585],["2020-08-04",145.419],["2020-08-05",149.745],["2020-08-06",152.671],["2020-08-07",154.07],["2020-08-10",161.068],["2020-08-11",151.781],["2020-08-12",154.198],["2020-08-13",156.997],["2020-08-14",157.124],["2020-08-17",163.739],["2020-08-18",155.215],["2020-08-19",155.215],["2020-08-20",145.928],["2020-08-21",148.472],["2020-08-24",156.042],["2020-08-25",156.742],["2020-08-26",154.96],["2020-08-27",151.526],["2020-08-28",153.753],["2020-08-31",154.96],["2020-09-01",165.902],["2020-09-02",158.204],["2020-09-03",150.507],["2020-09-04",149.49],["2020-09-08",144.019],["2020-09-09",145.291],["2020-09-10",152.416],["2020-09-11",153.116],["2020-09-14",161.45],["2020-09-15",159.668],["2020-09-16",163.23],["2020-09-17",161.958],["2020-09-18",159.796],["2020-09-21",157.442],["2020-09-22",176.907],["2020-09-23",169.91],["2020-09-24",177.225],["2020-09-25",184.859],["2020-09-28",189.312],["2020-09-29",184.604],["2020-09-30",190.584],["2020-10-01",238.484],["2020-10-02",262.085],["2020-10-05",260.686],["2020-10-06",254.069],["2020-10-07",265.265],["2020-10-08",276.843],["2020-10-09",273.026],["2020-10-12",274.171],["2020-10-13",281.741],["2020-10-14",304.642],["2020-10-15",317.555],["2020-10-16",315.965],["2020-10-19",316.665],["2020-10-20",317.937],["2020-10-21",310.94],["2020-10-22",320.227],["2020-10-23",322.644],["2020-10-26",314.629],["2020-10-27",305.469],["2020-10-28",268.446],["2020-10-29",261.194],["2020-10-30",251.907],["2020-11-02",256.995],["2020-11-03",262.975],["2020-11-04",267.428],["2020-11-05",273.536],["2020-11-06",272.772],["2020-11-09",237.149],["2020-11-10",241.093],["2020-11-11",251.907],["2020-11-12",251.017],["2020-11-13",257.377],["2020-11-16",261.321],["2020-11-17",255.978],["2020-11-18",252.734],["2020-11-19",259.922],["2020-11-20",257.505],["2020-11-23",264.502],["2020-11-24",279.514],["2020-11-25",276.335],["2020-11-27",277.352],["2020-11-30",266.664],["2020-12-01",259.286],["2020-12-02",258.522],["2020-12-03",248.98],["2020-12-04",250.635],["2020-12-07",243.892],["2020-12-08",236.512],["2020-12-09",235.495],["2020-12-10",241.22],["2020-12-11",243.892],["2020-12-14",240.074],["2020-12-15",248.471],["2020-12-16",252.034],["2020-12-17",251.907],["2020-12-18",238.167],["2020-12-21",245.037],["2020-12-22",241.601],["2020-12-23",240.202],["2020-12-24",236.64],["2020-12-28",238.802],["2020-12-29",239.566],["2020-12-30",237.275],["2020-12-31",225.953],["2021-01-04",229.388],["2021-01-05",251.397],["2021-01-06",267.556],["2021-01-07",238.294],["2021-01-08",240.966],["2021-01-11",260.686],["2021-01-12",273.853],["2021-01-13",292.874],["2021-01-14",347.834],["2021-01-15",325.634],["2021-01-19",318.445],["2021-01-20",317.682],["2021-01-21",341.856],["2021-01-22",384.348],["2021-01-25",390.328],["2021-01-26",469.081],["2021-01-27",672.896],["2021-01-28",427.987],["2021-01-29",449.488],["2021-02-01",384.985],["2021-02-02",322.898],["2021-02-03",356.486],["2021-02-04",343.636],["2021-02-05",337.657],["2021-02-08",334.222],["2021-02-09",345.035],["2021-02-10",369.209],["2021-02-11",351.015],["2021-02-12",358.14],["2021-02-16",353.432],["2021-02-17",335.621],["2021-02-18",334.476],["2021-02-19",336.766],["2021-02-22",334.222],["2021-02-23",330.66],["2021-02-24",348.344],["2021-02-25",334.476],["2021-02-26",341.728],["2021-03-01",354.451],["2021-03-02",352.797],["2021-03-03",369.336],["2021-03-04",364.628],["2021-03-05",357.377],["2021-03-08",394.017],["2021-03-09",379.005],["2021-03-10",358.904],["2021-03-11",365.265],["2021-03-12",383.713],["2021-03-15",414.756],["2021-03-16",395.799],["2021-03-17",394.017],["2021-03-18",389.183],["2021-03-19",401.779],["2021-03-22",403.814],["2021-03-23",381.931],["2021-03-24",351.015],["2021-03-25",366.537],["2021-03-26",372.262],["2021-03-29",361.321],["2021-03-30",375.571],["2021-03-31",370.863],["2021-04-01",367.936],["2021-04-05",364.502],["2021-04-06",363.103],["2021-04-07",360.176],["2021-04-08",376.97],["2021-04-09",382.059],["2021-04-12",375.316],["2021-04-13",355.341],["2021-04-14",311.957],["2021-04-15",312.212],["2021-04-16",324.68],["2021-04-19",319.209],["2021-04-20",320.736],["2021-04-21",336.13],["2021-04-22",336.13],["2021-04-23",337.403],["2021-04-26",328.878],["2021-04-27",335.876],["2021-04-28",333.459],["2021-04-29",330.915],["2021-04-30",322.136],["2021-05-03",320.227],["2021-05-04",318.7],["2021-05-05",310.303],["2021-05-06",316.92],["2021-05-07",323.153],["2021-05-10",320.099],["2021-05-11",318.192],["2021-05-12",301.016],["2021-05-13",296.69],["2021-05-14",319.591],["2021-05-17",320.609],["2021-05-18",316.028],["2021-05-19",313.611],["2021-05-20",301.398],["2021-05-21",307.249],["2021-05-24",302.161],["2021-05-25",302.033],["2021-05-26",337.148],["2021-05-27",343.636],["2021-05-28",356.105],["2021-06-01",346.817],["2021-06-02",562.21],["2021-06-03",405.85],["2021-06-04",403.433],["2021-06-07",432.313],["2021-06-08",468.572],["2021-06-09",436.256],["2021-06-10",401.142],["2021-06-11",405.977],["2021-06-14",383.713],["2021-06-15",374.807],["2021-06-16",370.226],["2021-06-17",373.407],["2021-06-18",348.344],["2021-06-21",352.16],["2021-06-22",364.628],["2021-06-23",372.899],["2021-06-24",384.858],["2021-06-25",368.064],["2021-06-28",390.073],["2021-06-29",380.532],["2021-06-30",423.534],["2021-07-01",415.264],["2021-07-02",398.216],["2021-07-06",385.24],["2021-07-07",367.046],["2021-07-08",361.956],["2021-07-09",376.588]],"anchor_close":7.1455},{"symbol":"FUBO","session":"2022-08-17","company":"FuboTV Inc.","sector":"Other","gap_pct":7.5590553,"intraday_pct":-21.522694,"rvol":3.4793494,"before":[["2022-05-23",60.261],["2022-05-24",55.784],["2022-05-25",59.515],["2022-05-26",59.888],["2022-05-27",65.485],["2022-05-31",61.381],["2022-06-01",58.582],["2022-06-02",64.925],["2022-06-03",62.313],["2022-06-06",61.567],["2022-06-07",61.381],["2022-06-08",61.381],["2022-06-09",57.836],["2022-06-10",55.224],["2022-06-13",50.187],["2022-06-14",50.746],["2022-06-15",52.052],["2022-06-16",47.761],["2022-06-17",52.612],["2022-06-21",50.56],["2022-06-22",50.373],["2022-06-23",53.358],["2022-06-24",55.037],["2022-06-27",52.612],["2022-06-28",48.694],["2022-06-29",48.134],["2022-06-30",46.082],["2022-07-01",46.082],["2022-07-05",49.813],["2022-07-06",47.015],["2022-07-07",53.172],["2022-07-08",52.612],["2022-07-11",47.761],["2022-07-12",48.694],["2022-07-13",47.948],["2022-07-14",46.082],["2022-07-15",46.828],["2022-07-18",47.015],["2022-07-19",51.119],["2022-07-20",53.358],["2022-07-21",52.052],["2022-07-22",47.761],["2022-07-25",46.455],["2022-07-26",44.216],["2022-07-27",46.269],["2022-07-28",47.575],["2022-07-29",46.828],["2022-08-01",46.642],["2022-08-02",50.0],["2022-08-03",54.478],["2022-08-04",55.41],["2022-08-05",64.739],["2022-08-08",73.321],["2022-08-09",67.537],["2022-08-10",71.642],["2022-08-11",82.463],["2022-08-12",81.157],["2022-08-15",81.716],["2022-08-16",118.47],["2022-08-17",100.0]],"after":[["2022-08-18",88.993],["2022-08-19",81.157],["2022-08-22",76.119],["2022-08-23",74.067],["2022-08-24",74.627],["2022-08-25",72.575],["2022-08-26",67.91],["2022-08-29",68.097],["2022-08-30",66.045],["2022-08-31",67.537],["2022-09-01",65.672],["2022-09-02",63.06],["2022-09-06",67.724],["2022-09-07",69.03],["2022-09-08",71.828],["2022-09-09",82.649],["2022-09-12",89.925],["2022-09-13",86.007],["2022-09-14",95.522],["2022-09-15",93.47],["2022-09-16",83.209],["2022-09-19",88.619],["2022-09-20",80.41],["2022-09-21",81.53],["2022-09-22",73.134],["2022-09-23",78.918],["2022-09-26",70.522],["2022-09-27",70.896],["2022-09-28",73.881],["2022-09-29",68.843],["2022-09-30",66.231],["2022-10-03",70.709],["2022-10-04",77.052],["2022-10-05",73.881],["2022-10-06",74.627],["2022-10-07",70.709],["2022-10-10",69.59],["2022-10-11",68.097],["2022-10-12",71.828],["2022-10-13",76.306],["2022-10-14",71.082],["2022-10-17",75.56],["2022-10-18",76.866],["2022-10-19",71.455],["2022-10-20",67.724],["2022-10-21",68.657],["2022-10-24",64.925],["2022-10-25",69.963],["2022-10-26",68.843],["2022-10-27",67.537],["2022-10-28",67.537],["2022-10-31",68.284],["2022-11-01",66.231],["2022-11-02",64.552],["2022-11-03",63.246],["2022-11-04",63.246],["2022-11-07",65.485],["2022-11-08",63.806],["2022-11-09",53.545],["2022-11-10",60.075],["2022-11-11",66.978],["2022-11-14",64.925],["2022-11-15",68.657],["2022-11-16",59.888],["2022-11-17",56.903],["2022-11-18",54.664],["2022-11-21",52.052],["2022-11-22",50.56],["2022-11-23",52.052],["2022-11-25",50.373],["2022-11-28",47.948],["2022-11-29",49.44],["2022-11-30",52.052],["2022-12-01",53.172],["2022-12-02",52.799],["2022-12-05",51.493],["2022-12-06",48.134],["2022-12-07",44.59],["2022-12-08",45.522],["2022-12-09",45.336],["2022-12-12",46.082],["2022-12-13",44.216],["2022-12-14",43.47],["2022-12-15",40.485],["2022-12-16",41.045],["2022-12-19",38.619],["2022-12-20",39.179],["2022-12-21",38.619],["2022-12-22",36.194],["2022-12-23",34.888],["2022-12-27",31.716],["2022-12-28",30.784],["2022-12-29",31.716],["2022-12-30",32.463],["2023-01-03",31.343],["2023-01-04",33.022],["2023-01-05",32.276],["2023-01-06",32.649],["2023-01-09",34.328],["2023-01-10",34.142],["2023-01-11",35.261],["2023-01-12",38.993],["2023-01-13",40.858],["2023-01-17",41.978],["2023-01-18",40.485],["2023-01-19",36.754],["2023-01-20",41.604],["2023-01-23",43.47],["2023-01-24",42.164],["2023-01-25",42.351],["2023-01-26",44.03],["2023-01-27",45.149],["2023-01-30",44.776],["2023-01-31",47.948],["2023-02-01",52.612],["2023-02-02",56.716],["2023-02-03",54.664],["2023-02-06",54.851],["2023-02-07",50.56],["2023-02-08",46.455],["2023-02-09",41.604],["2023-02-10",39.179],["2023-02-13",38.619],["2023-02-14",40.112],["2023-02-15",44.963],["2023-02-16",44.403],["2023-02-17",44.03],["2023-02-21",42.351],["2023-02-22",42.91],["2023-02-23",43.097],["2023-02-24",43.284],["2023-02-27",37.313],["2023-02-28",35.634],["2023-03-01",33.582],["2023-03-02",31.716],["2023-03-03",31.53],["2023-03-06",31.716],["2023-03-07",31.716],["2023-03-08",31.343],["2023-03-09",27.985],["2023-03-10",25.56],["2023-03-13",24.254],["2023-03-14",23.321],["2023-03-15",22.575],["2023-03-16",22.575],["2023-03-17",20.522],["2023-03-20",20.522],["2023-03-21",23.507],["2023-03-22",21.642],["2023-03-23",19.403],["2023-03-24",20.896],["2023-03-27",20.522],["2023-03-28",19.403],["2023-03-29",20.709],["2023-03-30",19.59],["2023-03-31",22.575],["2023-04-03",21.269],["2023-04-04",21.082],["2023-04-05",20.709],["2023-04-06",20.522],["2023-04-10",21.828],["2023-04-11",23.507],["2023-04-12",21.455],["2023-04-13",23.134],["2023-04-14",22.761],["2023-04-17",23.321],["2023-04-18",23.507],["2023-04-19",22.575],["2023-04-20",20.896],["2023-04-21",21.642],["2023-04-24",21.269],["2023-04-25",19.776],["2023-04-26",19.403],["2023-04-27",20.336],["2023-04-28",21.269],["2023-05-01",23.321],["2023-05-02",21.642],["2023-05-03",21.642],["2023-05-04",20.896],["2023-05-05",27.425],["2023-05-08",34.701],["2023-05-09",37.687],["2023-05-10",34.515],["2023-05-11",33.582],["2023-05-12",32.09],["2023-05-15",36.194],["2023-05-16",32.649],["2023-05-17",35.821],["2023-05-18",34.328],["2023-05-19",33.209],["2023-05-22",34.888],["2023-05-23",32.276],["2023-05-24",31.53],["2023-05-25",29.664],["2023-05-26",30.037],["2023-05-30",31.362],["2023-05-31",28.918],["2023-06-01",29.851],["2023-06-02",31.343],["2023-06-05",32.649],["2023-06-06",34.515],["2023-06-07",34.701],["2023-06-08",34.328],["2023-06-09",33.582],["2023-06-12",35.634],["2023-06-13",41.231],["2023-06-14",39.552],["2023-06-15",41.045],["2023-06-16",38.993],["2023-06-20",37.5],["2023-06-21",36.754],["2023-06-22",36.007],["2023-06-23",35.075],["2023-06-26",33.769],["2023-06-27",36.381],["2023-06-28",36.94],["2023-06-29",38.993],["2023-06-30",38.806],["2023-07-03",41.978],["2023-07-05",39.366],["2023-07-06",37.5],["2023-07-07",40.485],["2023-07-10",47.201],["2023-07-11",48.694],["2023-07-12",55.97],["2023-07-13",56.343],["2023-07-14",53.358],["2023-07-17",55.41],["2023-07-18",53.358],["2023-07-19",58.022],["2023-07-20",54.104],["2023-07-21",51.493],["2023-07-24",46.828],["2023-07-25",45.896],["2023-07-26",48.321],["2023-07-27",45.709],["2023-07-28",52.425],["2023-07-31",62.873],["2023-08-01",61.754],["2023-08-02",59.142],["2023-08-03",59.888],["2023-08-04",58.955],["2023-08-07",48.507],["2023-08-08",49.44],["2023-08-09",44.776],["2023-08-10",46.269],["2023-08-11",46.269],["2023-08-14",45.522],["2023-08-15",43.47],["2023-08-16",41.978],["2023-08-17",38.246],["2023-08-18",38.246]],"anchor_close":5.36}],"built_at":"2026-09-21T17:25:52.941053+00:00","build_seconds":3.8}