{"schema":"college_class.v1","pattern":{"slug":"gap-up-heavy-volume","name":"The big gap up on heavy volume","folk":"A stock that gaps up 10% or more on huge volume has momentum: buy the open and ride it.","screen":"s.gap_pct >= 10 AND s.rvol >= 3","reads":["What share closed above the anchor the next session?","How often was the gap given back within a month?"]},"evidence":{"pattern":{"instances":7722,"symbols":2778,"first":"2019-01-03","last":"2026-09-17","n_1d":7719,"up_1d":0.4342531415986527,"med_1d":-0.6666666666666667,"p10_1d":-15.207423079809343,"p90_1d":9.413542747073642,"exmed_1d":-0.7959393996111794,"exup_1d":0.4341286307053942,"n_5d":7703,"up_5d":0.42502920939893546,"med_5d":-1.5968063872255505,"p10_5d":-26.20385674931129,"p90_5d":14.677104596128402,"exmed_5d":-2.0109805362078728,"exup_5d":0.41009996105413477,"n_21d":7637,"up_21d":0.4194055257299987,"med_21d":-3.327645051194524,"p10_21d":-41.444271496627515,"p90_21d":24.977168949771713,"exmed_21d":-4.087452499488769,"exup_21d":0.38863428047662696,"n_63d":7240,"up_63d":0.39709944751381215,"med_63d":-8.271305673046127,"p10_63d":-59.22192409519636,"p90_63d":41.41718463881512,"exmed_63d":-9.975669947599162,"exup_63d":0.36408839779005525,"n_126d":6662,"up_126d":0.37826478534974484,"med_126d":-14.427860696517417,"p10_126d":-73.57679109909535,"p90_126d":58.343420502236114,"exmed_126d":-17.836765179956146,"exup_126d":0.3461422996097268,"n_252d":5831,"up_252d":0.3673469387755102,"med_252d":-22.786647314949203,"p10_252d":-86.73012318029116,"p90_252d":92.1116504854369,"exmed_252d":-28.866661105338643,"exup_252d":0.3227576744983708},"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: 57% of 7,719 closed below the anchor, against 49% on an ordinary day. Median next-session move -0.7%.","A week on, 43% were above the anchor (ordinary day: 55%); median -1.6%, and the middle 80% ran from -26.2% to +14.7% (an ordinary day: -6.1% to +6.8%).","A month on, 42% were above the anchor (ordinary day: 53%); median -3.3%, and the middle 80% ran from -41.4% to +25.0% (an ordinary day: -12.6% to +13.5%).","Three months on, 40% were above the anchor (ordinary day: 54%); median -8.3%, and the middle 80% ran from -59.2% to +41.4% (an ordinary day: -19.9% to +24.8%).","A year on, 37% were above the anchor (ordinary day: 56%); median -22.8%, and the middle 80% ran from -86.7% to +92.1% (an ordinary day: -38.2% to +58.2%).","The week after this pattern is 3.2 times as wide as an ordinary week. That spread, not the median, is what the pattern tells you."],"gallery":[{"symbol":"ORCL","session":"2021-12-10","company":"Oracle Corp","sector":"Software/IT","gap_pct":17.483383,"intraday_pct":-1.5917155,"rvol":5.4171805,"before":[["2021-09-17",84.176],["2021-09-20",83.962],["2021-09-21",84.693],["2021-09-22",86.174],["2021-09-23",87.129],["2021-09-24",87.635],["2021-09-27",88.707],["2021-09-28",88.171],["2021-09-29",88.912],["2021-09-30",84.897],["2021-10-01",87.44],["2021-10-04",86.973],["2021-10-05",89.145],["2021-10-06",88.999],["2021-10-07",89.944],["2021-10-08",91.971],["2021-10-11",92.848],["2021-10-12",93.121],["2021-10-13",93.93],["2021-10-14",92.838],["2021-10-15",92.887],["2021-10-18",94.037],["2021-10-19",94.573],["2021-10-20",94.163],["2021-10-21",93.832],["2021-10-22",95.732],["2021-10-25",95.381],["2021-10-26",94.495],["2021-10-27",93.569],["2021-10-28",93.764],["2021-10-29",93.481],["2021-11-01",91.961],["2021-11-02",93.413],["2021-11-03",93.686],["2021-11-04",93.179],["2021-11-05",92.517],["2021-11-08",92.702],["2021-11-09",92.166],["2021-11-10",91.426],["2021-11-11",91.63],["2021-11-12",91.143],["2021-11-15",91.611],["2021-11-16",93.16],["2021-11-17",92.887],["2021-11-18",92.234],["2021-11-19",91.562],["2021-11-22",92.186],["2021-11-23",90.558],["2021-11-24",91.182],["2021-11-26",89.964],["2021-11-29",90.558],["2021-11-30",88.415],["2021-12-01",87.45],["2021-12-02",87.684],["2021-12-03",85.979],["2021-12-06",86.661],["2021-12-07",87.742],["2021-12-08",86.661],["2021-12-09",86.495],["2021-12-10",100.0]],"after":[["2021-12-13",98.305],["2021-12-14",97.33],["2021-12-15",100.994],["2021-12-16",100.575],["2021-12-17",94.144],["2021-12-20",89.292],["2021-12-21",89.165],["2021-12-22",87.557],["2021-12-23",87.421],["2021-12-27",87.245],["2021-12-28",86.378],["2021-12-29",85.95],["2021-12-30",85.755],["2021-12-31",84.975],["2022-01-03",85.647],["2022-01-04",86.563],["2022-01-05",84.244],["2022-01-06",84.127],["2022-01-07",85.267],["2022-01-10",86.992],["2022-01-11",86.213],["2022-01-12",86.047],["2022-01-13",85.54],["2022-01-14",85.443],["2022-01-18",83.358],["2022-01-19",81.243],["2022-01-20",80.6],["2022-01-21",80.113],["2022-01-24",80.308],["2022-01-25",78.992],["2022-01-26",77.55],["2022-01-27",77.736],["2022-01-28",78.418],["2022-01-31",79.08],["2022-02-01",78.963],["2022-02-02",80.386],["2022-02-03",79.84],["2022-02-04",80.006],["2022-02-07",78.671],["2022-02-08",78.72],["2022-02-09",81.312],["2022-02-10",79.753],["2022-02-11",77.706],["2022-02-14",76.927],["2022-02-15",77.726],["2022-02-16",77.161],["2022-02-17",73.594],["2022-02-18",72.659],["2022-02-22",72.221],["2022-02-23",70.613],["2022-02-24",72.893],["2022-02-25",74.393],["2022-02-28",74.023],["2022-03-01",74.062],["2022-03-02",76.274],["2022-03-03",76.245],["2022-03-04",74.53],["2022-03-07",72.415],["2022-03-08",71.451],["2022-03-09",74.15],["2022-03-10",74.686],["2022-03-11",75.826],["2022-03-14",75.095],["2022-03-15",78.535],["2022-03-16",77.911],["2022-03-17",78.535],["2022-03-18",79.587],["2022-03-21",78.885],["2022-03-22",79.704],["2022-03-23",78.33],["2022-03-24",80.133],["2022-03-25",79.636],["2022-03-28",81.458],["2022-03-29",82.13],["2022-03-30",81.224],["2022-03-31",80.61],["2022-04-01",79.908],["2022-04-04",81.916],["2022-04-05",80.815],["2022-04-06",80.016],["2022-04-07",79.45],["2022-04-08",78.866],["2022-04-11",77.716],["2022-04-12",77.297],["2022-04-13",77.706],["2022-04-14",77.414],["2022-04-18",76.216],["2022-04-19",77.521],["2022-04-20",78.232],["2022-04-21",77.443],["2022-04-22",74.257],["2022-04-25",75.007],["2022-04-26",72.601],["2022-04-27",72.844],["2022-04-28",74.189],["2022-04-29",71.519],["2022-05-02",72.104],["2022-05-03",71.412],["2022-05-04",73.283],["2022-05-05",70.934],["2022-05-06",70.632],["2022-05-09",69.707],["2022-05-10",70.671],["2022-05-11",69.21],["2022-05-12",68.917],["2022-05-13",69.346],["2022-05-16",67.924],["2022-05-17",70.038],["2022-05-18",66.55],["2022-05-19",65.322],["2022-05-20",66.871],["2022-05-23",68.245],["2022-05-24",67.261],["2022-05-25",68.041],["2022-05-26",69.824],["2022-05-27",70.915],["2022-05-31",70.077],["2022-06-01",69.765],["2022-06-02",71.266],["2022-06-03",69.95],["2022-06-06",71.1],["2022-06-07",70.827],["2022-06-08",69.551],["2022-06-09",67.446],["2022-06-10",65.419],["2022-06-13",62.409],["2022-06-14",68.908],["2022-06-15",67.914],["2022-06-16",66.949],["2022-06-17",65.985],["2022-06-21",65.946],["2022-06-22",64.825],["2022-06-23",65.897],["2022-06-24",68.888],["2022-06-27",68.606],["2022-06-28",66.823],["2022-06-29",67.436],["2022-06-30",68.08],["2022-07-01",69.054],["2022-07-05",70.145],["2022-07-06",69.824],["2022-07-07",69.989],["2022-07-08",70.028],["2022-07-11",69.736],["2022-07-12",68.606],["2022-07-13",68.235],["2022-07-14",67.67],["2022-07-15",68.927],["2022-07-18",68.411],["2022-07-19",70.389],["2022-07-20",70.73],["2022-07-21",72.63],["2022-07-22",72.981],["2022-07-25",72.942],["2022-07-26",72.133],["2022-07-27",73.926],["2022-07-28",75.066],["2022-07-29",75.845],["2022-08-01",75.456],["2022-08-02",74.393],["2022-08-03",75.387],["2022-08-04",75.417],["2022-08-05",75.368],["2022-08-08",74.51],["2022-08-09",74.803],["2022-08-10",75.553],["2022-08-11",75.183],["2022-08-12",77.122],["2022-08-15",77.083],["2022-08-16",77.482],["2022-08-17",77.219],["2022-08-18",77.287],["2022-08-19",76.644],["2022-08-22",74.501],["2022-08-23",74.452],["2022-08-24",74.218],["2022-08-25",74.92],["2022-08-26",72.737],["2022-08-29",72.289],["2022-08-30",72.24],["2022-08-31",72.25],["2022-09-01",73.37],["2022-09-02",72.766],["2022-09-06",71.938],["2022-09-07",72.581],["2022-09-08",72.737],["2022-09-09",73.965],["2022-09-12",75.105],["2022-09-13",74.091],["2022-09-14",70.272],["2022-09-15",68.44],["2022-09-16",67.066],["2022-09-19",67.3],["2022-09-20",66.365],["2022-09-21",65.039],["2022-09-22",64.338],["2022-09-23",62.896],["2022-09-26",61.824],["2022-09-27",60.82],["2022-09-28",61.454],["2022-09-29",59.827],["2022-09-30",59.505],["2022-10-03",61.464],["2022-10-04",64.007],["2022-10-05",64.932],["2022-10-06",63.627],["2022-10-07",61.668],["2022-10-10",60.967],["2022-10-11",60.811],["2022-10-12",62.146],["2022-10-13",63.529],["2022-10-14",62.662],["2022-10-17",65.303],["2022-10-18",65.312],["2022-10-19",64.601],["2022-10-20",67.475],["2022-10-21",70.837],["2022-10-24",71.051],["2022-10-25",71.266],["2022-10-26",72.903],["2022-10-27",73.224],["2022-10-28",75.378],["2022-10-31",76.069],["2022-11-01",75.134],["2022-11-02",73.195],["2022-11-03",73.107],["2022-11-04",74.052],["2022-11-07",74.773],["2022-11-08",73.702],["2022-11-09",73.721],["2022-11-10",75.192],["2022-11-11",75.748],["2022-11-14",76.518],["2022-11-15",77.151],["2022-11-16",77.843],["2022-11-17",77.17],["2022-11-18",77.687],["2022-11-21",77.775],["2022-11-22",80.016],["2022-11-23",80.444],["2022-11-25",80.6],["2022-11-28",79.304],["2022-11-29",78.778],["2022-11-30",80.902],["2022-12-01",81.955],["2022-12-02",81.214],["2022-12-05",77.395],["2022-12-06",76.888],["2022-12-07",76.761],["2022-12-08",78.018],["2022-12-09",77.814],["2022-12-12",79.197]],"anchor_close":102.63},{"symbol":"SDGR","session":"2022-12-13","company":"Schrodinger, Inc. Common Stock","sector":"Biotech/Pharma","gap_pct":18.790369,"intraday_pct":1.5323776,"rvol":4.8892865,"before":[["2022-09-20",130.526],["2022-09-21",127.264],["2022-09-22",121.616],["2022-09-23",117.429],["2022-09-26",116.602],["2022-09-27",117.429],["2022-09-28",125.073],["2022-09-29",122.785],["2022-09-30",121.616],["2022-10-03",122.59],["2022-10-04",128.432],["2022-10-05",127.897],["2022-10-06",123.953],["2022-10-07",119.426],["2022-10-10",116.018],["2022-10-11",114.167],["2022-10-12",112.804],["2022-10-13",111.977],["2022-10-14",106.67],["2022-10-17",109.056],["2022-10-18",111.538],["2022-10-19",104.333],["2022-10-20",103.846],["2022-10-21",105.696],["2022-10-24",106.426],["2022-10-25",110.419],["2022-10-26",113.048],["2022-10-27",113.924],["2022-10-28",118.695],["2022-10-31",116.699],["2022-11-01",120.204],["2022-11-02",119.279],["2022-11-03",120.058],["2022-11-04",101.85],["2022-11-07",100.341],["2022-11-08",100.633],["2022-11-09",97.517],["2022-11-10",105.648],["2022-11-11",106.962],["2022-11-14",105.112],["2022-11-15",108.423],["2022-11-16",102.483],["2022-11-17",92.941],["2022-11-18",90.847],["2022-11-21",89.63],["2022-11-22",87.829],["2022-11-23",89.873],["2022-11-25",88.754],["2022-11-28",85.151],["2022-11-29",84.81],["2022-11-30",87.634],["2022-12-01",85.833],["2022-12-02",84.469],["2022-12-05",80.234],["2022-12-06",79.065],["2022-12-07",80.964],["2022-12-08",79.99],["2022-12-09",80.282],["2022-12-12",82.911],["2022-12-13",100.0]],"after":[["2022-12-14",99.903],["2022-12-15",96.835],["2022-12-16",100.0],["2022-12-19",92.6],["2022-12-20",95.472],["2022-12-21",93.866],["2022-12-22",95.034],["2022-12-23",91.821],["2022-12-27",85.881],["2022-12-28",86.222],["2022-12-29",91.87],["2022-12-30",90.993],["2023-01-03",89.143],["2023-01-04",88.705],["2023-01-05",89.776],["2023-01-06",88.072],["2023-01-09",90.847],["2023-01-10",98.539],["2023-01-11",106.037],["2023-01-12",113.583],["2023-01-13",116.018],["2023-01-17",114.946],["2023-01-18",115.92],["2023-01-19",115.725],["2023-01-20",112.463],["2023-01-23",115.871],["2023-01-24",110.419],["2023-01-25",111.879],["2023-01-26",111.441],["2023-01-27",111.831],["2023-01-30",107.352],["2023-01-31",117.722],["2023-02-01",122.395],["2023-02-02",134.421],["2023-02-03",127.215],["2023-02-06",123.856],["2023-02-07",129.552],["2023-02-08",118.16],["2023-02-09",113.389],["2023-02-10",113.34],["2023-02-13",111.587],["2023-02-14",117.722],["2023-02-15",118.744],["2023-02-16",116.553],["2023-02-17",115.871],["2023-02-21",111.831],["2023-02-22",109.834],["2023-02-23",109.202],["2023-02-24",105.355],["2023-02-27",104.625],["2023-02-28",105.794],["2023-03-01",119.766],["2023-03-02",118.647],["2023-03-03",127.361],["2023-03-06",122.298],["2023-03-07",123.174],["2023-03-08",123.71],["2023-03-09",120.789],["2023-03-10",114.265],["2023-03-13",118.403],["2023-03-14",124.684],["2023-03-15",125.316],["2023-03-16",129.649],["2023-03-17",124.732],["2023-03-20",123.612],["2023-03-21",130.282],["2023-03-22",126.728],["2023-03-23",124.781],["2023-03-24",124.489],["2023-03-27",124.732],["2023-03-28",118.208],["2023-03-29",119.912],["2023-03-30",122.249],["2023-03-31",128.189],["2023-04-03",128.578],["2023-04-04",130.867],["2023-04-05",130.38],["2023-04-06",132.911],["2023-04-10",133.155],["2023-04-11",134.956],["2023-04-12",129.455],["2023-04-13",137.196],["2023-04-14",133.836],["2023-04-17",141.626],["2023-04-18",144.109],["2023-04-19",144.645],["2023-04-20",137.78],["2023-04-21",144.109],["2023-04-24",143.038],["2023-04-25",141.042],["2023-04-26",138.413],["2023-04-27",137.731],["2023-04-28",143.72],["2023-05-01",150.341],["2023-05-02",138.169],["2023-05-03",141.918],["2023-05-04",146.641],["2023-05-05",134.713],["2023-05-08",135.054],["2023-05-09",132.814],["2023-05-10",135.979],["2023-05-11",129.163],["2023-05-12",127.069],["2023-05-15",134.761],["2023-05-16",131.5],["2023-05-17",138.072],["2023-05-18",150.0],["2023-05-19",161.198],["2023-05-22",189.63],["2023-05-23",187.537],["2023-05-24",180.769],["2023-05-25",173.418],["2023-05-26",175.268],["2023-05-30",167.819],["2023-05-31",162.853],["2023-06-01",170.837],["2023-06-02",173.564],["2023-06-05",185.686],["2023-06-06",185.686],["2023-06-07",180.088],["2023-06-08",186.368],["2023-06-09",178.384],["2023-06-12",186.076],["2023-06-13",198.345],["2023-06-14",194.109],["2023-06-15",220.351],["2023-06-16",223.856],["2023-06-20",233.642],["2023-06-21",229.211],["2023-06-22",212.658],["2023-06-23",206.28],["2023-06-26",203.457],["2023-06-27",204.869],["2023-06-28",218.062],["2023-06-29",231.743],["2023-06-30",243.038],["2023-07-03",236.855],["2023-07-05",240.068],["2023-07-06",229.406],["2023-07-07",238.413],["2023-07-10",251.12],["2023-07-11",256.28],["2023-07-12",265.579],["2023-07-13",262.95],["2023-07-14",259.737],["2023-07-17",265.482],["2023-07-18",267.819],["2023-07-19",269.572],["2023-07-20",253.165],["2023-07-21",261.879],["2023-07-24",241.431],["2023-07-25",238.51],["2023-07-26",236.368],["2023-07-27",232.522],["2023-07-28",239.143],["2023-07-31",254.674],["2023-08-01",254.771],["2023-08-02",244.596],["2023-08-03",186.125],["2023-08-04",193.574],["2023-08-07",185.248],["2023-08-08",187.39],["2023-08-09",194.206],["2023-08-10",186.514],["2023-08-11",183.398],["2023-08-14",178.627],["2023-08-15",177.167],["2023-08-16",168.89],["2023-08-17",164.898],["2023-08-18",164.606],["2023-08-21",178.676],["2023-08-22",177.313],["2023-08-23",184.761],["2023-08-24",173.807],["2023-08-25",171.13],["2023-08-28",174.391],["2023-08-29",178.238],["2023-08-30",178.87],["2023-08-31",179.601],["2023-09-01",178.724],["2023-09-05",174.391],["2023-09-06",173.491],["2023-09-07",169.523],["2023-09-08",165.628],["2023-09-11",165.482],["2023-09-12",164.119],["2023-09-13",161.977],["2023-09-14",161.636],["2023-09-15",160.808],["2023-09-18",154.479],["2023-09-19",151.899],["2023-09-20",149.708],["2023-09-21",144.742],["2023-09-22",141.334],["2023-09-25",137.537],["2023-09-26",133.593],["2023-09-27",133.106],["2023-09-28",133.301],["2023-09-29",137.634],["2023-10-02",133.982],["2023-10-03",133.106],["2023-10-04",133.398],["2023-10-05",135.686],["2023-10-06",135.589],["2023-10-09",131.305],["2023-10-10",133.009],["2023-10-11",127.848],["2023-10-12",115.628],["2023-10-13",114.167],["2023-10-16",118.744],["2023-10-17",119.815],["2023-10-18",114.021],["2023-10-19",109.786],["2023-10-20",107.011],["2023-10-23",107.059],["2023-10-24",115.19],["2023-10-25",111.782],["2023-10-26",108.325],["2023-10-27",105.404],["2023-10-30",105.258],["2023-10-31",105.648],["2023-11-01",106.207],["2023-11-02",121.811],["2023-11-03",137.975],["2023-11-06",134.664],["2023-11-07",137.731],["2023-11-08",132.522],["2023-11-09",129.309],["2023-11-10",133.057],["2023-11-13",135.2],["2023-11-14",147.225],["2023-11-15",150.292],["2023-11-16",150.341],["2023-11-17",150.243],["2023-11-20",148.491],["2023-11-21",142.795],["2023-11-22",149.318],["2023-11-24",151.168],["2023-11-27",151.753],["2023-11-28",152.191],["2023-11-29",153.165],["2023-11-30",151.363],["2023-12-01",158.179],["2023-12-04",157.059],["2023-12-05",153.846],["2023-12-06",156.183],["2023-12-07",157.059],["2023-12-08",155.55],["2023-12-11",157.838],["2023-12-12",153.213],["2023-12-13",152.726],["2023-12-14",174.245]],"anchor_close":20.54},{"symbol":"ITRM","session":"2021-05-28","company":"Iterum Therapeutics plc Ordinary Share","sector":null,"gap_pct":21.008404,"intraday_pct":0.6944444,"rvol":11.519153,"before":[["2021-03-04",93.793],["2021-03-05",104.138],["2021-03-08",94.483],["2021-03-09",99.31],["2021-03-10",95.172],["2021-03-11",110.345],["2021-03-12",106.897],["2021-03-15",111.034],["2021-03-16",121.379],["2021-03-17",117.241],["2021-03-18",113.793],["2021-03-19",115.172],["2021-03-22",110.345],["2021-03-23",105.517],["2021-03-24",97.931],["2021-03-25",97.931],["2021-03-26",97.241],["2021-03-29",93.793],["2021-03-30",97.931],["2021-03-31",97.241],["2021-04-01",100.69],["2021-04-05",98.621],["2021-04-06",107.586],["2021-04-07",108.276],["2021-04-08",111.034],["2021-04-09",91.034],["2021-04-12",86.207],["2021-04-13",87.586],["2021-04-14",80.69],["2021-04-15",72.414],["2021-04-16",75.862],["2021-04-19",70.345],["2021-04-20",73.793],["2021-04-21",76.552],["2021-04-22",79.31],["2021-04-23",82.759],["2021-04-26",86.897],["2021-04-27",82.759],["2021-04-28",85.517],["2021-04-29",82.069],["2021-04-30",84.828],["2021-05-03",80.69],["2021-05-04",81.379],["2021-05-05",76.552],["2021-05-06",71.034],["2021-05-07",73.793],["2021-05-10",71.034],["2021-05-11",71.034],["2021-05-12",69.655],["2021-05-13",66.897],["2021-05-14",72.414],["2021-05-17",74.483],["2021-05-18",75.862],["2021-05-19",77.241],["2021-05-20",77.931],["2021-05-21",78.621],["2021-05-24",77.931],["2021-05-25",77.241],["2021-05-26",82.069],["2021-05-28",100.0]],"after":[["2021-06-01",104.828],["2021-06-02",104.138],["2021-06-03",106.207],["2021-06-04",110.345],["2021-06-07",115.172],["2021-06-08",123.448],["2021-06-09",120.0],["2021-06-10",122.759],["2021-06-11",129.655],["2021-06-14",142.069],["2021-06-15",131.724],["2021-06-16",137.241],["2021-06-17",138.621],["2021-06-18",140.0],["2021-06-21",140.69],["2021-06-22",139.31],["2021-06-23",138.621],["2021-06-24",140.0],["2021-06-28",163.448],["2021-06-29",164.828],["2021-06-30",159.31],["2021-07-02",97.931],["2021-07-06",88.276],["2021-07-07",83.448],["2021-07-08",82.759],["2021-07-09",90.345],["2021-07-12",86.897],["2021-07-13",82.069],["2021-07-14",82.759],["2021-07-15",78.621],["2021-07-16",80.0],["2021-07-19",80.69],["2021-07-20",77.241],["2021-07-21",84.138],["2021-07-22",80.0],["2021-07-23",77.931],["2021-07-26",43.483],["2021-07-27",51.103],["2021-07-28",51.297],["2021-07-29",59.91],["2021-07-30",53.717],["2021-08-02",56.0],["2021-08-03",54.786],["2021-08-04",51.766],["2021-08-05",53.103],["2021-08-06",53.49],["2021-08-09",52.497],["2021-08-10",49.241],["2021-08-11",48.138],["2021-08-12",50.331],["2021-08-13",48.09],["2021-08-16",45.179],["2021-08-17",46.552],["2021-08-18",45.731],["2021-08-19",42.366],["2021-08-20",43.372],["2021-08-23",46.71],["2021-08-24",46.483],["2021-08-25",48.124],["2021-08-26",47.172],["2021-08-27",46.234],["2021-08-30",46.29],["2021-08-31",46.207],["2021-09-01",47.676],["2021-09-02",48.138],["2021-09-03",46.979],["2021-09-07",45.869],["2021-09-08",44.738],["2021-09-09",46.0],["2021-09-10",44.745],["2021-09-13",42.966],["2021-09-14",41.414],["2021-09-15",41.634],["2021-09-16",41.586],["2021-09-17",43.145],["2021-09-20",39.91],["2021-09-21",39.731],["2021-09-22",39.655],["2021-09-23",38.49],["2021-09-24",37.131],["2021-09-27",38.076],["2021-09-28",38.262],["2021-09-29",42.076],["2021-09-30",38.51],["2021-10-01",41.455],["2021-10-04",38.662],["2021-10-05",36.966],["2021-10-06",35.641],["2021-10-07",36.807],["2021-10-08",36.655],["2021-10-11",36.745],["2021-10-12",36.655],["2021-10-13",36.89],["2021-10-14",37.49],["2021-10-15",37.972],["2021-10-18",36.966],["2021-10-19",36.876],["2021-10-20",37.828],["2021-10-21",38.152],["2021-10-22",36.007],["2021-10-25",36.628],["2021-10-26",51.372],["2021-10-27",40.4],["2021-10-28",38.276],["2021-10-29",36.828],["2021-11-01",38.621],["2021-11-02",38.021],["2021-11-03",38.834],["2021-11-04",40.483],["2021-11-05",38.897],["2021-11-08",40.338],["2021-11-09",40.11],["2021-11-10",39.193],["2021-11-11",42.0],["2021-11-12",39.172],["2021-11-15",38.034],["2021-11-16",37.448],["2021-11-17",36.234],["2021-11-18",34.724],["2021-11-19",34.138],["2021-11-22",31.724],["2021-11-23",34.276],["2021-11-24",34.207],["2021-11-26",33.648],["2021-11-29",33.703],["2021-11-30",33.862],["2021-12-01",31.572],["2021-12-02",31.586],["2021-12-03",29.655],["2021-12-06",31.138],["2021-12-07",33.517],["2021-12-08",33.903],["2021-12-09",33.469],["2021-12-10",33.386],["2021-12-13",32.759],["2021-12-14",31.717],["2021-12-15",34.138],["2021-12-16",32.414],["2021-12-17",32.759],["2021-12-20",32.648],["2021-12-21",32.214],["2021-12-22",31.8],["2021-12-23",31.579],["2021-12-27",30.766],["2021-12-28",29.386],["2021-12-29",28.276],["2021-12-30",27.869],["2021-12-31",27.021],["2022-01-03",29.248],["2022-01-04",31.31],["2022-01-05",28.738],["2022-01-06",28.276],["2022-01-07",28.124],["2022-01-10",27.31],["2022-01-11",27.883],["2022-01-12",28.483],["2022-01-13",26.903],["2022-01-14",26.897],["2022-01-18",25.703],["2022-01-19",25.862],["2022-01-20",25.331],["2022-01-21",23.041],["2022-01-24",22.759],["2022-01-25",23.117],["2022-01-26",23.448],["2022-01-27",21.262],["2022-01-28",22.069],["2022-01-31",23.628],["2022-02-01",26.0],["2022-02-02",27.586],["2022-02-03",28.276],["2022-02-04",27.972],["2022-02-07",27.034],["2022-02-08",28.966],["2022-02-09",30.345],["2022-02-10",29.2],["2022-02-11",28.262],["2022-02-14",27.586],["2022-02-15",27.655],["2022-02-16",26.897],["2022-02-17",26.276],["2022-02-18",25.221],["2022-02-22",24.172],["2022-02-23",23.621],["2022-02-24",23.241],["2022-02-25",25.517],["2022-02-28",27.517],["2022-03-01",26.441],["2022-03-02",27.172],["2022-03-03",26.552],["2022-03-04",25.366],["2022-03-07",24.345],["2022-03-08",25.041],["2022-03-09",26.2],["2022-03-10",26.966],["2022-03-11",25.862],["2022-03-14",25.517],["2022-03-15",23.793],["2022-03-16",25.517],["2022-03-17",27.103],["2022-03-18",28.966],["2022-03-21",28.255],["2022-03-22",30.345],["2022-03-23",30.276],["2022-03-24",30.269],["2022-03-25",30.883],["2022-03-28",26.476],["2022-03-29",26.207],["2022-03-30",24.903],["2022-03-31",24.483],["2022-04-01",24.69],["2022-04-04",24.014],["2022-04-05",23.621],["2022-04-06",22.559],["2022-04-07",22.09],["2022-04-08",21.903],["2022-04-11",20.69],["2022-04-12",20.717],["2022-04-13",21.91],["2022-04-14",21.166],["2022-04-18",19.793],["2022-04-19",20.255],["2022-04-20",20.483],["2022-04-21",19.041],["2022-04-22",19.379],["2022-04-25",18.772],["2022-04-26",17.517],["2022-04-27",18.331],["2022-04-28",18.607],["2022-04-29",17.503],["2022-05-02",18.069],["2022-05-03",18.048],["2022-05-04",17.662],["2022-05-05",16.566],["2022-05-06",17.11],["2022-05-09",15.0],["2022-05-10",14.862],["2022-05-11",13.172],["2022-05-12",13.979],["2022-05-13",15.076],["2022-05-16",16.517],["2022-05-17",17.241],["2022-05-18",17.241],["2022-05-19",17.931],["2022-05-20",18.621],["2022-05-23",17.393],["2022-05-24",15.779],["2022-05-25",15.166],["2022-05-26",15.883],["2022-05-27",15.407],["2022-05-31",15.862],["2022-06-01",15.931]],"anchor_close":21.75},{"symbol":"ZEN","session":"2022-06-24","company":"ZENDESK INC","sector":null,"gap_pct":30.155306,"intraday_pct":-1.6639045,"rvol":12.380692,"before":[["2022-03-30",161.373],["2022-03-31",162.181],["2022-04-01",166.927],["2022-04-04",168.761],["2022-04-05",168.208],["2022-04-06",165.269],["2022-04-07",166.172],["2022-04-08",165.161],["2022-04-11",164.474],["2022-04-12",166.348],["2022-04-13",170.595],["2022-04-14",168.761],["2022-04-18",164.069],["2022-04-19",174.087],["2022-04-20",170.082],["2022-04-21",165.687],["2022-04-22",162.936],["2022-04-25",164.447],["2022-04-26",165.943],["2022-04-27",165.957],["2022-04-28",162.829],["2022-04-29",164.541],["2022-05-02",164.676],["2022-05-03",163.435],["2022-05-04",166.712],["2022-05-05",158.73],["2022-05-06",153.539],["2022-05-09",133.666],["2022-05-10",135.769],["2022-05-11",133.302],["2022-05-12",130.767],["2022-05-13",137.724],["2022-05-16",132.992],["2022-05-17",135.082],["2022-05-18",129.783],["2022-05-19",132.938],["2022-05-20",133.423],["2022-05-23",130.956],["2022-05-24",118.889],["2022-05-25",124.296],["2022-05-26",126.277],["2022-05-27",133.518],["2022-05-31",123.298],["2022-06-01",121.505],["2022-06-02",126.466],["2022-06-03",121.046],["2022-06-06",116.031],["2022-06-07",116.637],["2022-06-08",108.561],["2022-06-09",93.083],["2022-06-10",87.596],["2022-06-13",80.841],["2022-06-14",76.864],["2022-06-15",81.151],["2022-06-16",73.52],["2022-06-17",75.327],["2022-06-21",75.556],["2022-06-22",77.134],["2022-06-23",78.131],["2022-06-24",100.0]],"after":[["2022-06-27",100.647],["2022-06-28",100.324],["2022-06-29",100.593],["2022-06-30",99.865],["2022-07-01",100.458],["2022-07-05",100.148],["2022-07-06",99.933],["2022-07-07",100.539],["2022-07-08",100.593],["2022-07-11",100.094],["2022-07-12",100.526],["2022-07-13",100.297],["2022-07-14",100.189],["2022-07-15",100.216],["2022-07-18",100.499],["2022-07-19",101.079],["2022-07-20",101.483],["2022-07-21",101.645],["2022-07-22",101.456],["2022-07-25",101.456],["2022-07-26",100.593],["2022-07-27",101.038],["2022-07-28",101.267],["2022-07-29",101.685],["2022-08-01",101.685],["2022-08-02",101.564],["2022-08-03",101.861],["2022-08-04",102.575],["2022-08-05",102.319],["2022-08-08",102.75],["2022-08-09",102.602],["2022-08-10",103.02],["2022-08-11",102.872],["2022-08-12",103.155],["2022-08-15",103.101],["2022-08-16",103.249],["2022-08-17",103.263],["2022-08-18",103.452],["2022-08-19",103.209],["2022-08-22",103.168],["2022-08-23",103.101],["2022-08-24",103.114],["2022-08-25",103.29],["2022-08-26",103.182],["2022-08-29",103.276],["2022-08-30",103.775],["2022-08-31",103.505],["2022-09-01",103.398],["2022-09-02",103.505],["2022-09-06",103.317],["2022-09-07",103.168],["2022-09-08",103.492],["2022-09-09",103.222],["2022-09-12",103.667],["2022-09-13",103.64],["2022-09-14",103.411],["2022-09-15",103.263],["2022-09-16",103.276],["2022-09-19",103.209],["2022-09-20",103.168],["2022-09-21",103.168],["2022-09-22",102.953],["2022-09-23",102.332],["2022-09-26",102.063],["2022-09-27",103.074],["2022-09-28",103.141],["2022-09-29",102.926],["2022-09-30",102.602],["2022-10-03",102.872],["2022-10-04",103.519],["2022-10-05",103.303],["2022-10-06",103.357],["2022-10-07",103.168],["2022-10-10",103.034],["2022-10-11",102.872],["2022-10-12",102.858],["2022-10-13",103.074],["2022-10-14",102.872],["2022-10-17",103.141],["2022-10-18",103.398],["2022-10-19",103.452],["2022-10-20",103.371],["2022-10-21",103.007],["2022-10-24",102.656],["2022-10-25",102.939],["2022-10-26",102.804],["2022-10-27",102.467],["2022-10-28",103.155],["2022-10-31",103.398],["2022-11-01",103.438],["2022-11-02",103.007],["2022-11-03",102.885],["2022-11-04",102.71],["2022-11-07",102.467],["2022-11-08",101.928],["2022-11-09",103.007],["2022-11-10",103.411],["2022-11-11",103.411],["2022-11-14",103.236],["2022-11-15",103.303],["2022-11-16",102.818],["2022-11-17",102.602],["2022-11-18",104.436],["2022-11-21",104.463]],"anchor_close":74.17},{"symbol":"STAY","session":"2021-03-15","company":"Extended Stay America, Inc. Paired Share Unit","sector":null,"gap_pct":14.46281,"intraday_pct":-0.92831355,"rvol":38.92881,"before":[["2020-12-16",72.931],["2020-12-17",72.983],["2020-12-18",72.879],["2020-12-21",71.525],["2020-12-22",71.681],["2020-12-23",72.67],["2020-12-24",73.764],["2020-12-28",75.377],["2020-12-29",73.764],["2020-12-30",75.273],["2020-12-31",77.095],["2021-01-04",75.221],["2021-01-05",73.555],["2021-01-06",75.69],["2021-01-07",74.649],["2021-01-08",73.503],["2021-01-11",73.087],["2021-01-12",76.419],["2021-01-13",79.125],["2021-01-14",80.219],["2021-01-15",78.501],["2021-01-19",80.531],["2021-01-20",80.999],["2021-01-21",80.583],["2021-01-22",79.802],["2021-01-25",79.438],["2021-01-26",78.709],["2021-01-27",75.898],["2021-01-28",78.605],["2021-01-29",76.419],["2021-02-01",75.69],["2021-02-02",76.627],["2021-02-03",77.251],["2021-02-04",77.616],["2021-02-05",78.24],["2021-02-08",79.23],["2021-02-09",76.939],["2021-02-10",77.824],["2021-02-11",78.917],["2021-02-12",81.156],["2021-02-16",80.323],["2021-02-17",79.542],["2021-02-18",79.542],["2021-02-19",82.613],["2021-02-22",82.874],["2021-02-23",82.978],["2021-02-24",85.008],["2021-02-25",84.071],["2021-02-26",83.758],["2021-03-01",84.279],["2021-03-02",85.424],["2021-03-03",85.528],["2021-03-04",85.58],["2021-03-05",86.726],["2021-03-08",87.402],["2021-03-09",87.194],["2021-03-10",88.339],["2021-03-11",87.09],["2021-03-12",88.183],["2021-03-15",100.0]],"after":[["2021-03-16",100.469],["2021-03-17",100.521],["2021-03-18",100.573],["2021-03-19",100.833],["2021-03-22",102.707],["2021-03-23",104.008],["2021-03-24",103.071],["2021-03-25",102.811],["2021-03-26",103.123],["2021-03-29",102.967],["2021-03-30",102.238],["2021-03-31",102.811],["2021-04-01",102.603],["2021-04-05",102.499],["2021-04-06",104.008],["2021-04-07",103.54],["2021-04-08",102.915],["2021-04-09",103.28],["2021-04-12",102.811],["2021-04-13",102.707],["2021-04-14",102.447],["2021-04-15",103.071],["2021-04-16",102.551],["2021-04-19",102.447],["2021-04-20",101.77],["2021-04-21",102.395],["2021-04-22",102.447],["2021-04-23",102.551],["2021-04-26",102.655],["2021-04-27",102.967],["2021-04-28",103.071],["2021-04-29",102.915],["2021-04-30",103.54],["2021-05-03",102.915],["2021-05-04",102.811],["2021-05-05",102.811],["2021-05-06",102.03],["2021-05-07",102.811],["2021-05-10",102.707],["2021-05-11",102.603],["2021-05-12",102.134],["2021-05-13",101.77],["2021-05-14",102.186],["2021-05-17",102.759],["2021-05-18",102.499],["2021-05-19",102.655],["2021-05-20",103.227],["2021-05-21",103.956],["2021-05-24",103.488],["2021-05-25",102.811],["2021-05-26",102.447],["2021-05-27",102.759],["2021-05-28",102.603],["2021-06-01",102.863],["2021-06-02",103.592],["2021-06-03",104.581],["2021-06-04",105.414],["2021-06-07",105.049],["2021-06-08",105.31],["2021-06-09",105.518],["2021-06-10",105.882],["2021-06-11",106.351],["2021-06-14",106.507],["2021-06-15",106.507]],"anchor_close":19.21},{"symbol":"APLD","session":"2025-07-31","company":"Applied Digital Corporation Common Stock","sector":"Software/IT","gap_pct":25.324028,"intraday_pct":4.534606,"rvol":4.823423,"before":[["2025-05-06",39.65],["2025-05-07",39.954],["2025-05-08",41.857],["2025-05-09",41.02],["2025-05-12",40.411],["2025-05-13",42.694],["2025-05-14",45.51],["2025-05-15",42.542],["2025-05-16",51.979],["2025-05-19",51.903],["2025-05-20",51.218],["2025-05-21",51.598],["2025-05-22",56.925],["2025-05-23",56.012],["2025-05-27",57.763],["2025-05-28",55.327],["2025-05-29",53.577],["2025-05-30",51.979],["2025-06-02",77.169],["2025-06-03",78.006],["2025-06-04",100.837],["2025-06-05",97.184],["2025-06-06",105.479],["2025-06-09",99.087],["2025-06-10",94.977],["2025-06-11",91.705],["2025-06-12",95.205],["2025-06-13",85.084],["2025-06-16",87.9],["2025-06-17",83.638],["2025-06-18",80.746],["2025-06-20",78.615],["2025-06-23",75.114],["2025-06-24",78.539],["2025-06-25",74.734],["2025-06-26",80.365],["2025-06-27",78.995],["2025-06-30",76.636],["2025-07-01",74.277],["2025-07-02",80.365],["2025-07-03",79.528],["2025-07-07",73.516],["2025-07-08",70.167],["2025-07-09",72.374],["2025-07-10",71.005],["2025-07-11",69.863],["2025-07-14",72.451],["2025-07-15",75.875],["2025-07-16",76.56],["2025-07-17",83.029],["2025-07-18",90.791],["2025-07-21",84.399],["2025-07-22",83.333],["2025-07-23",83.181],["2025-07-24",85.236],["2025-07-25",81.811],["2025-07-28",80.518],["2025-07-29",77.017],["2025-07-30",76.332],["2025-07-31",100.0]],"after":[["2025-08-01",95.282],["2025-08-04",106.164],["2025-08-05",113.318],["2025-08-06",112.557],["2025-08-07",108.371],["2025-08-08",108.067],["2025-08-11",106.773],["2025-08-12",113.927],["2025-08-13",112.633],["2025-08-14",110.731],["2025-08-15",107.23],["2025-08-18",124.353],["2025-08-19",116.743],["2025-08-20",119.635],["2025-08-21",120.015],["2025-08-22",122.146],["2025-08-25",121.385],["2025-08-26",125.342],["2025-08-27",127.093],["2025-08-28",126.332],["2025-08-29",121.613],["2025-09-02",116.134],["2025-09-03",109.437],["2025-09-04",109.056],["2025-09-05",105.708],["2025-09-08",105.86],["2025-09-09",115.677],["2025-09-10",129.224],["2025-09-11",130.746],["2025-09-12",142.161],["2025-09-15",147.26],["2025-09-16",148.097],["2025-09-17",150.913],["2025-09-18",151.522],["2025-09-19",155.86],["2025-09-22",186.073],["2025-09-23",187.747],["2025-09-24",178.463],["2025-09-25",171.918],["2025-09-26",165.221],["2025-09-29",168.569],["2025-09-30",174.581],["2025-10-01",190.259],["2025-10-02",201.446],["2025-10-03",201.903],["2025-10-06",210.883],["2025-10-07",207.763],["2025-10-08",212.633],["2025-10-09",222.907],["2025-10-10",258.676],["2025-10-13",260.578],["2025-10-14",266.667],["2025-10-15",287.367],["2025-10-16",278.843],["2025-10-17",260.578],["2025-10-20",273.212],["2025-10-21",247.641],["2025-10-22",233.029],["2025-10-23",254.033],["2025-10-24",254.414],["2025-10-27",261.416],["2025-10-28",261.263],["2025-10-29",261.948],["2025-10-30",258.371],["2025-10-31",263.775],["2025-11-03",250.152],["2025-11-04",236.377],["2025-11-05",251.826],["2025-11-06",236.53],["2025-11-07",235.769],["2025-11-10",239.269],["2025-11-11",217.428],["2025-11-12",200.989],["2025-11-13",175.495],["2025-11-14",179.985],["2025-11-17",174.543],["2025-11-18",173.82],["2025-11-19",175.723],["2025-11-20",162.633],["2025-11-21",160.502],["2025-11-24",181.05],["2025-11-25",180.67],["2025-11-26",189.802],["2025-11-28",206.24],["2025-12-01",214.688],["2025-12-02",213.47],["2025-12-03",223.44],["2025-12-04",236.986],["2025-12-05",237.595],["2025-12-08",244.368],["2025-12-09",249.391],["2025-12-10",235.845],["2025-12-11",234.094],["2025-12-12",212.024],["2025-12-15",174.886],["2025-12-16",184.475],["2025-12-17",167.428],["2025-12-18",181.887],["2025-12-19",211.948],["2025-12-22",211.416],["2025-12-23",198.478],["2025-12-24",195.738],["2025-12-26",183.029],["2025-12-29",188.813],["2025-12-30",183.257],["2025-12-31",186.606],["2026-01-02",213.927],["2026-01-05",229.833],["2026-01-06",230.289],["2026-01-07",224.962],["2026-01-08",243.075],["2026-01-09",286.758],["2026-01-12",290.791],["2026-01-13",279.376],["2026-01-14",274.734],["2026-01-15",268.037],["2026-01-16",284.627],["2026-01-20",269.863],["2026-01-21",266.819],["2026-01-22",264.384],["2026-01-23",286.834],["2026-01-26",275.342],["2026-01-27",314.688],["2026-01-28",306.088],["2026-01-29",289.726],["2026-01-30",257.839],["2026-02-02",264.84],["2026-02-03",279.3],["2026-02-04",240.03],["2026-02-05",211.91],["2026-02-06",265.982],["2026-02-09",291.172],["2026-02-10",285.16],["2026-02-11",278.539],["2026-02-12",275.266],["2026-02-13",268.493],["2026-02-17",255.403],["2026-02-18",242.846],["2026-02-19",239.954],["2026-02-20",221.005],["2026-02-23",228.311],["2026-02-24",233.333],["2026-02-25",221.309],["2026-02-26",218.037],["2026-02-27",207.534],["2026-03-02",212.557],["2026-03-03",199.011],["2026-03-04",218.037],["2026-03-05",213.775],["2026-03-06",191.324],["2026-03-09",205.708],["2026-03-10",208.524],["2026-03-11",217.047],["2026-03-12",209.132],["2026-03-13",205.86],["2026-03-16",210.883],["2026-03-17",209.361],["2026-03-18",202.816],["2026-03-19",203.196],["2026-03-20",197.336],["2026-03-23",207.458],["2026-03-24",203.881],["2026-03-25",215.906],["2026-03-26",195.7],["2026-03-27",180.822],["2026-03-30",156.355],["2026-03-31",180.67],["2026-04-01",186.377],["2026-04-02",186.91],["2026-04-06",191.705],["2026-04-07",191.629],["2026-04-08",211.492],["2026-04-09",194.597],["2026-04-10",199.848],["2026-04-13",210.046],["2026-04-14",239.498],["2026-04-15",234.475],["2026-04-16",228.995],["2026-04-17",239.954],["2026-04-20",244.977],["2026-04-21",238.356],["2026-04-22",246.804],["2026-04-23",276.636],["2026-04-24",266.21],["2026-04-27",256.24],["2026-04-28",244.368],["2026-04-29",248.744],["2026-04-30",260.654],["2026-05-01",255.327],["2026-05-04",271.157],["2026-05-05",303.501],["2026-05-06",336.682],["2026-05-07",316.058],["2026-05-08",313.927],["2026-05-11",339.346],["2026-05-12",334.323],["2026-05-13",346.119],["2026-05-14",355.479],["2026-05-15",323.896],["2026-05-18",297.869],["2026-05-19",278.691],["2026-05-20",300.761],["2026-05-21",365.449],["2026-05-22",349.087],["2026-05-26",343.531],["2026-05-27",372.755],["2026-05-28",377.854],["2026-05-29",359.817],["2026-06-01",364.84],["2026-06-02",364.231],["2026-06-03",340.259],["2026-06-04",335.997],["2026-06-05",301.522],["2026-06-08",311.606],["2026-06-09",318.95],["2026-06-10",296.195],["2026-06-11",315.601],["2026-06-12",324.962],["2026-06-15",353.653],["2026-06-16",352.131],["2026-06-17",346.804],["2026-06-18",354.566],["2026-06-22",343.988],["2026-06-23",344.521],["2026-06-24",319.482],["2026-06-25",311.644],["2026-06-26",298.021],["2026-06-29",287.443],["2026-06-30",283.866],["2026-07-01",270.32],["2026-07-02",251.598],["2026-07-06",254.947],["2026-07-07",233.714],["2026-07-08",239.269],["2026-07-09",245.738],["2026-07-10",237.062],["2026-07-13",219.482],["2026-07-14",216.667],["2026-07-15",220.928],["2026-07-16",201.218],["2026-07-17",196.271],["2026-07-20",211.948],["2026-07-21",228.691],["2026-07-22",228.919],["2026-07-23",227.473],["2026-07-24",206.925],["2026-07-27",200.723],["2026-07-28",202.588],["2026-07-29",176.712],["2026-07-30",212.861],["2026-07-31",208.447],["2026-08-03",224.429]],"anchor_close":13.14},{"symbol":"OGEN","session":"2021-03-09","company":"Oragenics Inc.","sector":null,"gap_pct":62.178158,"intraday_pct":-8.759124,"rvol":8.78763,"before":[["2020-12-10",35.84],["2020-12-11",35.336],["2020-12-14",34.64],["2020-12-15",34.56],["2020-12-16",35.824],["2020-12-17",35.576],["2020-12-18",33.6],["2020-12-21",34.72],["2020-12-22",35.76],["2020-12-23",43.424],["2020-12-24",34.4],["2020-12-28",34.72],["2020-12-29",33.6],["2020-12-30",34.904],["2020-12-31",35.92],["2021-01-04",41.592],["2021-01-05",46.4],["2021-01-06",49.6],["2021-01-07",67.2],["2021-01-08",64.928],["2021-01-11",61.536],["2021-01-12",59.912],["2021-01-13",61.472],["2021-01-14",76.0],["2021-01-15",74.296],["2021-01-19",72.952],["2021-01-20",89.6],["2021-01-21",81.6],["2021-01-22",87.2],["2021-01-25",84.0],["2021-01-26",84.0],["2021-01-27",74.24],["2021-01-28",71.784],["2021-01-29",73.2],["2021-02-01",74.96],["2021-02-02",78.072],["2021-02-03",80.8],["2021-02-04",80.8],["2021-02-05",84.0],["2021-02-08",104.0],["2021-02-09",121.6],["2021-02-10",117.6],["2021-02-11",110.4],["2021-02-12",112.0],["2021-02-16",111.2],["2021-02-17",103.2],["2021-02-18",96.0],["2021-02-19",104.0],["2021-02-22",100.0],["2021-02-23",91.2],["2021-02-24",92.8],["2021-02-25",84.0],["2021-02-26",81.6],["2021-03-01",81.6],["2021-03-02",83.2],["2021-03-03",73.568],["2021-03-04",63.648],["2021-03-05",65.6],["2021-03-08",67.58],["2021-03-09",100.0]],"after":[["2021-03-10",84.8],["2021-03-11",86.4],["2021-03-12",84.0],["2021-03-15",83.2],["2021-03-16",80.8],["2021-03-17",84.0],["2021-03-18",79.8],["2021-03-19",77.528],["2021-03-22",80.0],["2021-03-23",74.264],["2021-03-24",64.8],["2021-03-25",75.552],["2021-03-26",72.136],["2021-03-29",68.888],["2021-03-30",70.064],["2021-03-31",72.544],["2021-04-01",70.656],["2021-04-05",68.792],["2021-04-06",69.344],["2021-04-07",68.584],["2021-04-08",71.016],["2021-04-09",68.984],["2021-04-12",62.4],["2021-04-13",61.112],["2021-04-14",60.32],["2021-04-15",55.72],["2021-04-16",56.848],["2021-04-19",55.648],["2021-04-20",52.624],["2021-04-21",56.032],["2021-04-22",58.4],["2021-04-23",66.696],["2021-04-26",66.824],["2021-04-27",64.8],["2021-04-28",66.224],["2021-04-29",64.6],["2021-04-30",64.352],["2021-05-03",58.56],["2021-05-04",59.432],["2021-05-05",56.528],["2021-05-06",51.608],["2021-05-07",52.928],["2021-05-10",50.848],["2021-05-11",52.8],["2021-05-12",49.728],["2021-05-13",48.0],["2021-05-14",49.592],["2021-05-17",49.68],["2021-05-18",55.408],["2021-05-19",54.232],["2021-05-20",54.4],["2021-05-21",54.384],["2021-05-24",52.0],["2021-05-25",51.152],["2021-05-26",52.736],["2021-05-27",54.008],["2021-05-28",54.944],["2021-06-01",55.68],["2021-06-02",56.776],["2021-06-03",58.4],["2021-06-04",57.8],["2021-06-07",61.264],["2021-06-08",67.368],["2021-06-09",63.928],["2021-06-10",62.664],["2021-06-11",63.976],["2021-06-14",62.128],["2021-06-15",59.208],["2021-06-16",56.88],["2021-06-17",57.984],["2021-06-18",56.152],["2021-06-21",56.0],["2021-06-22",54.568],["2021-06-23",58.4],["2021-06-24",57.832],["2021-06-25",56.464],["2021-06-28",56.648],["2021-06-29",55.76],["2021-06-30",56.44],["2021-07-01",54.856],["2021-07-02",54.0],["2021-07-06",53.28],["2021-07-07",51.328],["2021-07-08",52.912],["2021-07-09",52.8],["2021-07-12",50.6],["2021-07-13",50.216],["2021-07-14",48.016],["2021-07-15",47.496],["2021-07-16",46.56],["2021-07-19",51.648],["2021-07-20",49.384],["2021-07-21",51.92],["2021-07-22",52.952],["2021-07-23",51.384],["2021-07-26",50.024],["2021-07-27",67.104],["2021-07-28",63.392],["2021-07-29",60.416],["2021-07-30",63.872],["2021-08-02",60.568],["2021-08-03",57.832],["2021-08-04",56.6],["2021-08-05",58.92],["2021-08-06",56.8],["2021-08-09",56.0],["2021-08-10",56.096],["2021-08-11",54.728],["2021-08-12",54.952],["2021-08-13",52.584],["2021-08-16",48.8],["2021-08-17",52.16],["2021-08-18",52.536],["2021-08-19",50.0],["2021-08-20",50.08],["2021-08-23",52.72],["2021-08-24",52.416],["2021-08-25",53.12],["2021-08-26",55.992],["2021-08-27",54.496],["2021-08-30",57.064],["2021-08-31",57.512],["2021-09-01",57.16],["2021-09-02",58.28],["2021-09-03",57.6],["2021-09-07",55.288],["2021-09-08",55.504],["2021-09-09",54.608],["2021-09-10",54.576],["2021-09-13",53.0],["2021-09-14",52.0],["2021-09-15",51.528],["2021-09-16",52.28],["2021-09-17",50.984],["2021-09-20",48.512],["2021-09-21",49.056],["2021-09-22",50.296],["2021-09-23",49.752],["2021-09-24",50.488],["2021-09-27",50.8],["2021-09-28",54.288],["2021-09-29",49.752],["2021-09-30",50.776],["2021-10-01",50.56],["2021-10-04",49.336],["2021-10-05",47.984],["2021-10-06",46.72],["2021-10-07",46.688],["2021-10-08",46.592],["2021-10-11",46.4],["2021-10-12",47.936],["2021-10-13",48.8],["2021-10-14",48.616],["2021-10-15",47.6],["2021-10-18",48.32],["2021-10-19",47.976],["2021-10-20",47.2],["2021-10-21",48.376],["2021-10-22",46.512],["2021-10-26",53.24],["2021-10-27",50.4],["2021-10-28",51.4],["2021-10-29",51.368],["2021-11-01",55.592],["2021-11-02",55.384],["2021-11-03",53.936],["2021-11-04",50.92],["2021-11-05",50.704],["2021-11-08",50.76],["2021-11-09",49.952],["2021-11-10",48.984],["2021-11-11",49.32],["2021-11-12",49.344],["2021-11-15",48.384],["2021-11-16",46.4],["2021-11-17",47.2],["2021-11-18",45.344],["2021-11-19",44.432],["2021-11-22",42.504],["2021-11-23",39.2],["2021-11-24",42.312],["2021-11-29",48.04],["2021-11-30",46.008],["2021-12-01",41.648],["2021-12-02",41.432],["2021-12-03",39.776],["2021-12-06",39.2],["2021-12-07",38.968],["2021-12-08",39.6],["2021-12-09",39.2],["2021-12-10",39.176],["2021-12-13",38.12],["2021-12-14",37.112],["2021-12-15",36.0],["2021-12-16",38.8],["2021-12-17",38.4],["2021-12-20",41.192],["2021-12-21",41.888],["2021-12-22",39.544],["2021-12-23",38.568],["2021-12-27",37.84],["2021-12-28",35.744],["2021-12-29",34.872],["2021-12-30",34.56],["2021-12-31",35.68],["2022-01-03",37.824],["2022-01-04",44.8],["2022-01-05",42.064],["2022-01-06",42.096],["2022-01-07",41.896],["2022-01-10",39.6],["2022-01-11",41.528],["2022-01-12",40.008],["2022-01-13",39.048],["2022-01-14",37.616],["2022-01-18",37.024],["2022-01-19",37.584],["2022-01-20",38.16],["2022-01-21",36.8],["2022-01-24",33.32],["2022-01-25",34.416],["2022-01-26",33.896],["2022-01-27",33.44],["2022-01-28",32.648],["2022-01-31",33.92],["2022-02-01",35.4],["2022-02-02",33.488],["2022-02-03",32.408],["2022-02-04",33.6],["2022-02-07",34.752],["2022-02-08",33.72],["2022-02-09",33.848],["2022-02-10",33.648],["2022-02-11",32.152],["2022-02-14",31.84],["2022-02-15",32.832],["2022-02-16",33.232],["2022-02-17",32.8],["2022-02-18",31.376],["2022-02-22",31.024],["2022-02-23",28.816],["2022-02-24",27.416],["2022-02-25",29.6],["2022-02-28",29.728],["2022-03-01",28.008],["2022-03-02",28.8],["2022-03-03",29.6],["2022-03-04",26.4],["2022-03-07",27.256],["2022-03-08",27.32],["2022-03-09",29.136],["2022-03-10",28.64]],"anchor_close":2250.0},{"symbol":"SLG","session":"2020-11-09","company":"SL Green Realty Corp.","sector":"REIT","gap_pct":21.99908,"intraday_pct":12.233485,"rvol":5.9051332,"before":[["2020-08-17",78.133],["2020-08-18",78.2],["2020-08-19",76.516],["2020-08-20",78.716],["2020-08-21",78.617],["2020-08-24",83.067],["2020-08-25",82.517],["2020-08-26",78.533],["2020-08-27",80.867],["2020-08-28",81.516],["2020-08-31",77.933],["2020-09-01",78.633],["2020-09-02",80.8],["2020-09-03",80.383],["2020-09-04",81.983],["2020-09-08",78.417],["2020-09-09",78.883],["2020-09-10",75.083],["2020-09-11",74.583],["2020-09-14",79.283],["2020-09-15",83.167],["2020-09-16",85.4],["2020-09-17",84.95],["2020-09-18",82.367],["2020-09-21",77.35],["2020-09-22",76.05],["2020-09-23",73.05],["2020-09-24",74.55],["2020-09-25",77.367],["2020-09-28",80.45],["2020-09-29",77.55],["2020-09-30",77.283],["2020-10-01",78.817],["2020-10-02",82.267],["2020-10-05",82.083],["2020-10-06",83.2],["2020-10-07",84.55],["2020-10-08",88.316],["2020-10-09",85.733],["2020-10-12",84.483],["2020-10-13",79.317],["2020-10-14",78.767],["2020-10-15",78.9],["2020-10-16",78.833],["2020-10-19",76.017],["2020-10-20",77.45],["2020-10-21",76.8],["2020-10-22",77.867],["2020-10-23",78.983],["2020-10-26",76.45],["2020-10-27",72.433],["2020-10-28",70.017],["2020-10-29",69.417],["2020-10-30",71.35],["2020-11-02",75.5],["2020-11-03",79.717],["2020-11-04",75.05],["2020-11-05",75.65],["2020-11-06",73.033],["2020-11-09",100.0]],"after":[["2020-11-10",95.217],["2020-11-11",92.75],["2020-11-12",86.883],["2020-11-13",91.35],["2020-11-16",94.5],["2020-11-17",100.433],["2020-11-18",95.367],["2020-11-19",96.583],["2020-11-20",98.05],["2020-11-23",101.083],["2020-11-24",103.466],["2020-11-25",101.133],["2020-11-27",100.916],["2020-11-30",96.5],["2020-12-01",97.633],["2020-12-02",99.917],["2020-12-03",103.65],["2020-12-04",106.5],["2020-12-07",104.05],["2020-12-08",102.833],["2020-12-09",103.4],["2020-12-10",103.25],["2020-12-11",101.75],["2020-12-14",103.392],["2020-12-15",107.822],["2020-12-16",106.192],["2020-12-17",106.617],["2020-12-18",102.967],["2020-12-21",98.803],["2020-12-22",99.139],["2020-12-23",100.486],["2020-12-24",100.539],["2020-12-28",103.357],["2020-12-29",102.24],["2020-12-30",102.843],["2020-12-31",105.571],["2021-01-04",101.496],["2021-01-05",100.079],["2021-01-06",104.88],["2021-01-07",105.43],["2021-01-08",106.741],["2021-01-11",105.855],["2021-01-12",107.397],["2021-01-13",110.072],["2021-01-14",110.001],["2021-01-15",110.143],["2021-01-19",108.283],["2021-01-20",110.001],["2021-01-21",108.501],["2021-01-22",108.208],["2021-01-25",108.862],["2021-01-26",112.65],["2021-01-27",114.492],["2021-01-28",116.128],["2021-01-29",116.179],["2021-02-01",113.476],["2021-02-02",110.395],["2021-02-03",109.62],["2021-02-04",108.639],["2021-02-05",109.758],["2021-02-08",110.98],["2021-02-09",111.307],["2021-02-10",112.977],["2021-02-11",111.29],["2021-02-12",111.892],["2021-02-16",107.761],["2021-02-17",105.918],["2021-02-18",103.404],["2021-02-19",107.02],["2021-02-22",114.837],["2021-02-23",117.85],["2021-02-24",122.688],["2021-02-25",116.145],["2021-02-26",118.917],["2021-03-01",123.015],["2021-03-02",121.396],["2021-03-03",125.098],["2021-03-04",122.963],["2021-03-05",124.891],["2021-03-08",130.452],["2021-03-09",129.092],["2021-03-10",128.145],["2021-03-11",129.884],["2021-03-12",133.879],["2021-03-15",131.657],["2021-03-16",127.422],["2021-03-17",129.97],["2021-03-18",129.316],["2021-03-19",127.336],["2021-03-22",124.323],["2021-03-23",122.36],["2021-03-24",120.553],["2021-03-25",121.809],["2021-03-26",124.495],["2021-03-29",122.877],["2021-03-30",124.289],["2021-03-31",120.501],["2021-04-01",124.719],["2021-04-05",124.099],["2021-04-06",125.976],["2021-04-07",124.581],["2021-04-08",122.98],["2021-04-09",124.306],["2021-04-12",123.927],["2021-04-13",122.86],["2021-04-14",119.692],["2021-04-15",121.62],["2021-04-16",122.584],["2021-04-19",123.204],["2021-04-20",120.759],["2021-04-21",122.963],["2021-04-22",119.743],["2021-04-23",122.67],["2021-04-26",124.84],["2021-04-27",127.422],["2021-04-28",128.128],["2021-04-29",129.144],["2021-04-30",127.422],["2021-05-03",125.597],["2021-05-04",128.111],["2021-05-05",122.946],["2021-05-06",125.115],["2021-05-07",125.546],["2021-05-10",124.771],["2021-05-11",124.926],["2021-05-12",121.517],["2021-05-13",121.964],["2021-05-14",124.427],["2021-05-17",126.234],["2021-05-18",128.042],["2021-05-19",127.956],["2021-05-20",130.59],["2021-05-21",131.554],["2021-05-24",135.273],["2021-05-25",132.501],["2021-05-26",133.947],["2021-05-27",135.084],["2021-05-28",136.392],["2021-06-01",141.781],["2021-06-02",141.316],["2021-06-03",138.596],["2021-06-04",136.788],["2021-06-07",139.956],["2021-06-08",140.042],["2021-06-09",143.038],["2021-06-10",146.636],["2021-06-11",142.297],["2021-06-14",143.451],["2021-06-15",139.732],["2021-06-16",138.871],["2021-06-17",136.53],["2021-06-18",132.708],["2021-06-21",137.752],["2021-06-22",136.874],["2021-06-23",138.2],["2021-06-24",139.732],["2021-06-25",142.039],["2021-06-28",140.765],["2021-06-29",138.63],["2021-06-30",137.735],["2021-07-01",140.696],["2021-07-02",139.147],["2021-07-06",137.046],["2021-07-07",134.722],["2021-07-08",132.742],["2021-07-09",135.652],["2021-07-12",138.372],["2021-07-13",133.121],["2021-07-14",133.93],["2021-07-15",133.121],["2021-07-16",130.452],["2021-07-19",125.563],["2021-07-20",132.845],["2021-07-21",134.481],["2021-07-22",129.247],["2021-07-23",127.577],["2021-07-26",129.299],["2021-07-27",131.175],["2021-07-28",131.348],["2021-07-29",130.228],["2021-07-30",128.197],["2021-08-02",126.148],["2021-08-03",124.065],["2021-08-04",121.895],["2021-08-05",124.65],["2021-08-06",124.203],["2021-08-09",125.046],["2021-08-10",124.409],["2021-08-11",126.251],["2021-08-12",124.908],["2021-08-13",125.959],["2021-08-16",125.098],["2021-08-17",125.528],["2021-08-18",123.101],["2021-08-19",121.396],["2021-08-20",121.345],["2021-08-23",123.101],["2021-08-24",123.789],["2021-08-25",122.498],["2021-08-26",120.639],["2021-08-27",122.085],["2021-08-30",120.157],["2021-08-31",120.656],["2021-09-01",123.101],["2021-09-02",122.601],["2021-09-03",120.862],["2021-09-07",121.362],["2021-09-08",121.878],["2021-09-09",119.674],["2021-09-10",115.749],["2021-09-13",117.178],["2021-09-14",117.402],["2021-09-15",118.177],["2021-09-16",118.366],["2021-09-17",117.695],["2021-09-20",117.092],["2021-09-21",116.92],["2021-09-22",120.794],["2021-09-23",124.34],["2021-09-24",126.114],["2021-09-27",128.644],["2021-09-28",126.286],["2021-09-29",123.927],["2021-09-30",121.964],["2021-10-01",125.494],["2021-10-04",125.356],["2021-10-05",124.185],["2021-10-06",125.924],["2021-10-07",126.165],["2021-10-08",127.491],["2021-10-11",129.178],["2021-10-12",130.762],["2021-10-13",129.23],["2021-10-14",128.541],["2021-10-15",128.937],["2021-10-18",127.766],["2021-10-19",125.563],["2021-10-20",128.18],["2021-10-21",125.683],["2021-10-22",124.96],["2021-10-25",125.718],["2021-10-26",125.804],["2021-10-27",121.0],["2021-10-28",121.069],["2021-10-29",120.639],["2021-11-01",125.236],["2021-11-02",122.36],["2021-11-03",127.939],["2021-11-04",125.546],["2021-11-05",130.349],["2021-11-08",133.086],["2021-11-09",131.967]],"anchor_close":58.0824},{"symbol":"AMCX","session":"2023-02-17","company":"AMC Networks Inc. Class A","sector":"Telecom/Media","gap_pct":15.121951,"intraday_pct":14.957627,"rvol":7.266484,"before":[["2022-11-22",76.557],["2022-11-23",77.479],["2022-11-25",77.073],["2022-11-28",75.857],["2022-11-29",71.802],["2022-11-30",73.572],["2022-12-01",73.129],["2022-12-02",70.881],["2022-12-05",69.149],["2022-12-06",66.052],["2022-12-07",64.173],["2022-12-08",65.315],["2022-12-09",65.868],["2022-12-12",68.927],["2022-12-13",68.338],["2022-12-14",67.564],["2022-12-15",62.809],["2022-12-16",61.85],["2022-12-19",57.759],["2022-12-20",57.648],["2022-12-21",56.248],["2022-12-22",57.648],["2022-12-23",57.317],["2022-12-27",57.317],["2022-12-28",53.373],["2022-12-29",56.911],["2022-12-30",57.759],["2023-01-03",58.607],["2023-01-04",61.85],["2023-01-05",62.551],["2023-01-06",62.698],["2023-01-09",63.914],["2023-01-10",65.094],["2023-01-11",65.094],["2023-01-12",65.868],["2023-01-13",64.799],["2023-01-17",64.799],["2023-01-18",63.398],["2023-01-19",62.993],["2023-01-20",63.067],["2023-01-23",65.02],["2023-01-24",64.652],["2023-01-25",64.652],["2023-01-26",65.278],["2023-01-27",67.306],["2023-01-30",65.168],["2023-01-31",68.227],["2023-02-01",70.254],["2023-02-02",72.576],["2023-02-03",70.291],["2023-02-06",67.932],["2023-02-07",67.011],["2023-02-08",66.495],["2023-02-09",65.61],["2023-02-10",66.163],["2023-02-13",68.301],["2023-02-14",67.822],["2023-02-15",74.751],["2023-02-16",75.562],["2023-02-17",100.0]],"after":[["2023-02-21",88.205],["2023-02-22",87.91],["2023-02-23",90.711],["2023-02-24",87.247],["2023-02-27",83.929],["2023-02-28",82.418],["2023-03-01",84.372],["2023-03-02",83.487],["2023-03-03",83.561],["2023-03-06",78.658],["2023-03-07",77.405],["2023-03-08",78.327],["2023-03-09",71.729],["2023-03-10",67.453],["2023-03-13",62.108],["2023-03-14",61.15],["2023-03-15",61.703],["2023-03-16",60.413],["2023-03-17",58.975],["2023-03-20",58.717],["2023-03-21",61.297],["2023-03-22",58.828],["2023-03-23",59.676],["2023-03-24",57.648],["2023-03-27",60.745],["2023-03-28",61.297],["2023-03-29",62.44],["2023-03-30",62.477],["2023-03-31",64.799],["2023-04-03",63.435],["2023-04-04",63.14],["2023-04-05",62.661],["2023-04-06",64.836],["2023-04-10",67.158],["2023-04-11",68.338],["2023-04-12",65.499],["2023-04-13",67.858],["2023-04-14",65.905],["2023-04-17",67.932],["2023-04-18",67.711],["2023-04-19",68.301],["2023-04-20",67.084],["2023-04-21",67.674],["2023-04-24",68.264],["2023-04-25",64.136],["2023-04-26",62.514],["2023-04-27",64.025],["2023-04-28",65.205],["2023-05-01",66.237],["2023-05-02",63.767],["2023-05-03",61.666],["2023-05-04",54.036],["2023-05-05",55.511],["2023-05-08",56.321],["2023-05-09",59.381],["2023-05-10",54.81],["2023-05-11",52.672],["2023-05-12",51.603],["2023-05-15",52.783],["2023-05-16",49.318],["2023-05-17",51.677],["2023-05-18",51.567],["2023-05-19",49.318],["2023-05-22",48.728],["2023-05-23",47.549],["2023-05-24",46.627],["2023-05-25",44.084],["2023-05-26",44.6],["2023-05-30",43.421],["2023-05-31",41.688],["2023-06-01",42.057],["2023-06-02",42.905],["2023-06-05",42.167],["2023-06-06",42.499],["2023-06-07",46.517],["2023-06-08",45.798],["2023-06-09",44.121],["2023-06-12",43.605],["2023-06-13",44.416],["2023-06-14",43.9],["2023-06-15",43.531],["2023-06-16",42.352],["2023-06-20",39.477],["2023-06-21",39.624],["2023-06-22",39.44],["2023-06-23",39.182],["2023-06-26",41.541],["2023-06-27",42.573],["2023-06-28",42.794],["2023-06-29",45.116],["2023-06-30",44.047],["2023-07-03",44.047],["2023-07-05",44.637],["2023-07-06",44.342],["2023-07-07",46.922],["2023-07-10",46.959],["2023-07-11",48.286],["2023-07-12",47.623],["2023-07-13",48.36],["2023-07-14",47.623],["2023-07-17",47.291],["2023-07-18",50.24],["2023-07-19",51.272],["2023-07-20",49.392],["2023-07-21",48.95],["2023-07-24",48.323],["2023-07-25",47.512],["2023-07-26",49.281],["2023-07-27",47.696],["2023-07-28",48.765],["2023-07-31",46.517],["2023-08-01",46.369],["2023-08-02",44.6],["2023-08-03",45.264],["2023-08-04",51.309],["2023-08-07",50.055],["2023-08-08",50.203],["2023-08-09",47.438],["2023-08-10",46.369],["2023-08-11",46.259],["2023-08-14",45.19],["2023-08-15",44.932],["2023-08-16",43.642],["2023-08-17",44.231],["2023-08-18",41.909],["2023-08-21",41.983],["2023-08-22",41.393],["2023-08-23",42.978],["2023-08-24",42.388],["2023-08-25",41.062],["2023-08-28",42.278],["2023-08-29",43.236],["2023-08-30",44.121],["2023-08-31",42.905],["2023-09-01",41.872],["2023-09-05",40.988],["2023-09-06",40.472],["2023-09-07",37.191],["2023-09-08",38.776],["2023-09-11",40.177],["2023-09-12",40.73],["2023-09-13",40.214],["2023-09-14",42.868],["2023-09-15",43.789],["2023-09-18",43.163],["2023-09-19",42.536],["2023-09-20",42.536],["2023-09-21",45.3],["2023-09-22",43.752],["2023-09-25",41.983],["2023-09-26",39.698],["2023-09-27",40.951],["2023-09-28",41.651],["2023-09-29",43.421],["2023-10-02",42.094],["2023-10-03",41.651],["2023-10-04",41.836],["2023-10-05",41.172],["2023-10-06",43.236],["2023-10-09",45.558],["2023-10-10",45.448],["2023-10-11",44.784],["2023-10-12",43.347],["2023-10-13",42.647],["2023-10-16",46.885],["2023-10-17",47.954],["2023-10-18",47.18],["2023-10-19",47.143],["2023-10-20",45.079],["2023-10-23",43.126],["2023-10-24",44.158],["2023-10-25",42.536],["2023-10-26",42.241],["2023-10-27",41.135],["2023-10-30",42.61],["2023-10-31",43.494],["2023-11-01",44.489],["2023-11-02",48.581],["2023-11-03",55.289],["2023-11-06",54.036],["2023-11-07",51.861],["2023-11-08",50.203],["2023-11-09",49.65],["2023-11-10",51.419],["2023-11-13",49.171],["2023-11-14",54.11],["2023-11-15",54.147],["2023-11-16",52.82],["2023-11-17",57.538],["2023-11-20",57.759],["2023-11-21",58.201],["2023-11-22",56.801],["2023-11-24",56.432],["2023-11-27",56.211],["2023-11-28",56.248],["2023-11-29",57.059],["2023-11-30",56.174],["2023-12-01",59.565],["2023-12-04",61.703],["2023-12-05",59.897],["2023-12-06",61.813],["2023-12-07",64.099],["2023-12-08",66.052],["2023-12-11",65.426],["2023-12-12",63.104],["2023-12-13",67.6],["2023-12-14",72.097],["2023-12-15",75.673],["2023-12-18",71.397],["2023-12-19",76.004],["2023-12-20",69.185],["2023-12-21",70.955],["2023-12-22",67.379],["2023-12-26",67.564],["2023-12-27",68.227],["2023-12-28",69.185],["2023-12-29",69.259],["2024-02-07",62.68],["2024-02-08",62.809],["2024-02-09",53.115],["2024-02-12",54.22],["2024-02-13",49.392],["2024-02-14",51.382],["2024-02-15",52.709],["2024-02-16",49.097],["2024-02-20",48.95],["2024-02-21",48.765],["2024-02-22",47.18],["2024-02-23",45.816],["2024-02-26",45.19],["2024-02-27",46.922],["2024-02-28",47.254],["2024-02-29",47.696],["2024-03-01",48.47],["2024-03-04",46.701],["2024-03-05",45.558],["2024-03-06",45.89],["2024-03-07",44.416],["2024-03-08",43.679],["2024-03-11",45.264]],"anchor_close":27.13},{"symbol":"EFOI","session":"2022-06-03","company":"Energy Focus, Inc.","sector":null,"gap_pct":21.621622,"intraday_pct":22.222221,"rvol":78.28997,"before":[["2022-03-10",104.242],["2022-03-11",87.273],["2022-03-14",79.394],["2022-03-15",78.788],["2022-03-16",92.121],["2022-03-17",85.455],["2022-03-18",84.848],["2022-03-21",80.606],["2022-03-22",89.697],["2022-03-23",85.455],["2022-03-24",87.273],["2022-03-25",86.667],["2022-03-28",83.636],["2022-03-29",84.848],["2022-03-30",84.242],["2022-03-31",82.424],["2022-04-01",83.636],["2022-04-04",83.636],["2022-04-05",83.03],["2022-04-06",77.576],["2022-04-07",77.576],["2022-04-08",76.97],["2022-04-11",76.97],["2022-04-12",73.333],["2022-04-13",73.333],["2022-04-14",71.515],["2022-04-18",76.364],["2022-04-19",75.152],["2022-04-20",68.485],["2022-04-21",69.091],["2022-04-22",67.273],["2022-04-25",69.091],["2022-04-26",67.879],["2022-04-27",67.879],["2022-04-28",68.485],["2022-04-29",67.879],["2022-05-02",64.848],["2022-05-03",68.485],["2022-05-04",67.873],["2022-05-05",62.994],["2022-05-06",62.424],["2022-05-09",58.182],["2022-05-10",54.667],["2022-05-11",51.636],["2022-05-12",48.485],["2022-05-13",51.988],["2022-05-16",53.77],["2022-05-17",55.2],["2022-05-18",50.909],["2022-05-19",51.564],["2022-05-20",52.261],["2022-05-23",54.552],["2022-05-24",54.539],["2022-05-25",52.879],["2022-05-26",51.533],["2022-05-27",53.103],["2022-05-31",53.806],["2022-06-01",73.939],["2022-06-02",67.273],["2022-06-03",100.0]],"after":[["2022-06-06",94.545],["2022-06-07",138.182],["2022-06-08",163.636],["2022-06-09",138.788],["2022-06-10",152.727],["2022-06-13",148.485],["2022-06-14",123.636],["2022-06-15",119.394],["2022-06-16",111.515],["2022-06-17",113.939],["2022-06-21",100.606],["2022-06-22",101.212],["2022-06-23",93.333],["2022-06-24",100.0],["2022-06-27",100.0],["2022-06-28",95.152],["2022-06-29",85.455],["2022-06-30",78.788],["2022-07-01",72.727],["2022-07-05",65.455],["2022-07-06",61.818],["2022-07-07",61.818],["2022-07-08",60.606],["2022-07-11",58.782],["2022-07-12",54.667],["2022-07-13",56.818],["2022-07-14",52.024],["2022-07-15",53.248],["2022-07-18",54.485],["2022-07-19",55.152],["2022-07-20",55.448],["2022-07-21",52.333],["2022-07-22",52.848],["2022-07-25",48.733],["2022-07-26",49.376],["2022-07-27",43.515],["2022-07-28",45.394],["2022-07-29",44.691],["2022-08-01",44.958],["2022-08-02",44.212],["2022-08-03",47.23],["2022-08-04",52.727],["2022-08-05",49.212],["2022-08-08",49.327],["2022-08-09",54.545],["2022-08-10",48.958],["2022-08-11",43.976],["2022-08-12",44.691],["2022-08-15",46.661],["2022-08-16",46.042],["2022-08-17",46.364],["2022-08-18",46.376],["2022-08-19",45.448],["2022-08-22",46.061],["2022-08-23",48.406],["2022-08-24",49.697],["2022-08-25",50.224],["2022-08-26",47.582],["2022-08-29",45.758],["2022-08-30",46.067],["2022-08-31",45.448],["2022-09-01",43.642],["2022-09-02",42.303],["2022-09-06",41.416],["2022-09-07",40.988],["2022-09-08",41.321],["2022-09-09",42.57],["2022-09-12",45.455],["2022-09-13",43.63],["2022-09-14",43.873],["2022-09-15",43.339],["2022-09-16",42.121],["2022-09-19",42.109],["2022-09-20",39.6],["2022-09-21",38.788],["2022-09-22",35.212],["2022-09-23",31.582],["2022-09-26",31.636],["2022-09-27",32.133],["2022-09-28",32.424],["2022-09-29",31.218],["2022-09-30",31.515],["2022-10-03",31.97],["2022-10-04",32.552],["2022-10-05",32.733],["2022-10-06",33.939],["2022-10-07",32.194],["2022-10-10",30.303],["2022-10-11",26.788],["2022-10-12",26.067],["2022-10-13",26.061],["2022-10-14",25.115],["2022-10-17",25.461],["2022-10-18",25.042],["2022-10-19",24.242],["2022-10-20",24.448],["2022-10-21",29.697],["2022-10-24",26.048],["2022-10-25",25.576],["2022-10-26",24.606],["2022-10-27",23.418],["2022-10-28",24.242],["2022-10-31",24.77],["2022-11-01",24.242],["2022-11-02",24.152],["2022-11-03",23.933],["2022-11-04",23.097],["2022-11-07",23.345],["2022-11-08",21.824],["2022-11-09",20.824],["2022-11-10",20.6],["2022-11-11",21.43],["2022-11-14",21.752],["2022-11-15",24.236],["2022-11-16",22.121],["2022-11-17",23.485],["2022-11-18",23.636],["2022-11-21",21.606],["2022-11-22",22.055],["2022-11-23",22.691],["2022-11-25",21.818],["2022-11-28",21.188],["2022-11-29",22.358],["2022-11-30",21.733],["2022-12-01",21.758],["2022-12-02",22.867],["2022-12-05",21.521],["2022-12-06",21.139],["2022-12-07",20.552],["2022-12-08",23.933],["2022-12-09",23.945],["2022-12-12",23.333],["2022-12-13",25.471],["2022-12-14",26.061],["2022-12-15",22.424],["2022-12-16",22.43],["2022-12-19",21.612],["2022-12-20",19.352],["2022-12-21",20.006],["2022-12-22",19.339],["2022-12-23",18.261],["2022-12-27",18.768],["2022-12-28",18.745],["2022-12-29",18.497],["2022-12-30",19.091],["2023-01-03",20.606],["2023-01-04",23.515],["2023-01-05",23.03],["2023-01-06",25.455],["2023-01-09",27.903],["2023-01-10",27.879],["2023-01-11",29.091],["2023-01-12",32.758],["2023-01-13",34.121],["2023-01-17",42.545],["2023-01-18",37.527],["2023-01-19",40.297],["2023-01-20",41.606],["2023-01-23",45.455],["2023-01-24",44.921],["2023-01-25",45.455],["2023-01-26",48.485],["2023-01-27",50.909],["2023-01-30",49.097],["2023-01-31",48.242],["2023-02-01",40.176],["2023-02-02",40.958],["2023-02-03",36.352],["2023-02-06",41.982],["2023-02-07",40.382],["2023-02-08",40.382],["2023-02-09",38.515],["2023-02-10",39.091],["2023-02-13",35.182],["2023-02-14",33.333],["2023-02-15",34.552],["2023-02-16",34.115],["2023-02-17",34.788],["2023-02-21",32.006],["2023-02-22",30.909],["2023-02-23",30.182],["2023-02-24",31.358],["2023-02-27",29.4],["2023-02-28",29.709],["2023-03-01",29.0],["2023-03-02",28.788],["2023-03-03",29.988],["2023-03-06",30.303],["2023-03-07",40.539],["2023-03-08",35.752],["2023-03-09",37.994],["2023-03-10",34.788],["2023-03-14",30.594],["2023-03-15",29.321],["2023-03-16",32.406],["2023-03-17",29.152],["2023-03-20",29.382],["2023-03-21",30.0],["2023-03-22",32.848],["2023-03-23",31.515],["2023-03-24",31.836],["2023-03-27",30.315],["2023-03-28",31.618],["2023-03-29",30.303],["2023-03-30",30.297],["2023-03-31",33.939],["2023-04-03",31.824],["2023-04-04",33.685],["2023-04-05",33.188],["2023-04-06",33.03],["2023-04-10",33.606],["2023-04-11",32.448],["2023-04-12",32.418],["2023-04-13",34.527],["2023-04-14",31.818],["2023-04-17",30.788],["2023-04-18",31.667],["2023-04-19",30.909],["2023-04-20",31.406],["2023-04-21",30.182],["2023-04-24",30.285],["2023-04-25",28.182],["2023-04-26",25.315],["2023-04-27",25.479],["2023-04-28",26.303],["2023-05-01",25.127],["2023-05-02",24.848],["2023-05-03",25.218],["2023-05-04",26.655],["2023-05-05",28.273],["2023-05-08",28.182],["2023-05-09",27.279],["2023-05-10",28.152],["2023-05-11",27.394],["2023-05-12",28.364],["2023-05-15",28.23],["2023-05-16",28.467],["2023-05-17",27.139],["2023-05-18",28.255],["2023-05-19",28.255],["2023-05-22",27.576],["2023-05-23",27.291],["2023-05-24",27.291],["2023-05-25",28.424],["2023-05-26",26.661],["2023-05-30",25.939],["2023-05-31",25.364],["2023-06-01",23.636],["2023-06-02",24.242],["2023-06-05",24.848],["2023-06-06",25.109],["2023-06-07",25.461]],"anchor_close":11.55},{"symbol":"SGFY","session":"2021-11-10","company":"Signify Health, Inc.","sector":null,"gap_pct":11.328125,"intraday_pct":-1.2280701,"rvol":6.636152,"before":[["2021-08-18",150.444],["2021-08-19",147.365],["2021-08-20",149.023],["2021-08-23",153.996],["2021-08-24",153.464],["2021-08-25",155.121],["2021-08-26",153.464],["2021-08-27",156.483],["2021-08-30",158.319],["2021-08-31",153.878],["2021-09-01",158.911],["2021-09-02",158.022],["2021-09-03",155.417],["2021-09-07",150.503],["2021-09-08",144.05],["2021-09-09",144.168],["2021-09-10",141.208],["2021-09-13",143.458],["2021-09-14",138.958],["2021-09-15",136.767],["2021-09-16",137.833],["2021-09-17",139.254],["2021-09-20",136.827],["2021-09-21",138.425],["2021-09-22",126.939],["2021-09-23",118.709],["2021-09-24",117.525],["2021-09-27",116.933],["2021-09-28",113.381],["2021-09-29",107.46],["2021-09-30",105.802],["2021-10-01",101.362],["2021-10-04",100.77],["2021-10-05",103.612],["2021-10-06",103.612],["2021-10-07",106.631],["2021-10-08",106.868],["2021-10-11",99.408],["2021-10-12",100.355],["2021-10-13",102.783],["2021-10-14",105.743],["2021-10-15",104.914],["2021-10-18",100.355],["2021-10-19",105.506],["2021-10-20",103.256],["2021-10-21",103.552],["2021-10-22",101.658],["2021-10-25",101.599],["2021-10-26",101.125],["2021-10-27",93.606],["2021-10-28",96.566],["2021-10-29",95.145],["2021-11-01",100.296],["2021-11-02",98.224],["2021-11-03",101.835],["2021-11-04",98.638],["2021-11-05",95.56],["2021-11-08",97.869],["2021-11-09",90.941],["2021-11-10",100.0]],"after":[["2021-11-11",94.849],["2021-11-12",96.388],["2021-11-15",94.671],["2021-11-16",90.409],["2021-11-17",86.797],["2021-11-18",82.652],["2021-11-19",83.363],["2021-11-22",78.33],["2021-11-23",81.172],["2021-11-24",82.356],["2021-11-26",82.534],["2021-11-29",79.396],["2021-11-30",80.462],["2021-12-01",78.922],["2021-12-02",83.185],["2021-12-03",80.817],["2021-12-06",85.435],["2021-12-07",90.29],["2021-12-08",87.389],["2021-12-09",83.541],["2021-12-10",82.534],["2021-12-13",79.574],["2021-12-14",79.159],["2021-12-15",82.593],["2021-12-16",76.85],["2021-12-17",84.429],["2021-12-20",82.06],["2021-12-21",85.613],["2021-12-22",86.086],["2021-12-23",84.725],["2021-12-27",82.001],["2021-12-28",81.764],["2021-12-29",81.942],["2021-12-30",86.086],["2021-12-31",84.192],["2022-01-03",89.047],["2022-01-04",85.435],["2022-01-05",79.041],["2022-01-06",75.666],["2022-01-07",76.673],["2022-01-10",78.271],["2022-01-11",80.876],["2022-01-12",77.679],["2022-01-13",76.199],["2022-01-14",76.85],["2022-01-18",72.943],["2022-01-19",72.351],["2022-01-20",75.015],["2022-01-21",72.647],["2022-01-24",74.837],["2022-01-25",71.936],["2022-01-26",69.509],["2022-01-27",67.614],["2022-01-28",73.712],["2022-01-31",78.922],["2022-02-01",79.515],["2022-02-02",75.015],["2022-02-03",75.607],["2022-02-04",76.021],["2022-02-07",76.732],["2022-02-08",77.561],["2022-02-09",81.172],["2022-02-10",81.824],["2022-02-11",80.758],["2022-02-14",78.212],["2022-02-15",82.889],["2022-02-16",81.231],["2022-02-17",77.561],["2022-02-18",75.133],["2022-02-22",72.647],["2022-02-23",71.285],["2022-02-24",76.14],["2022-02-25",79.515],["2022-02-28",83.185],["2022-03-01",85.731],["2022-03-02",80.995],["2022-03-03",87.448],["2022-03-04",82.475],["2022-03-07",84.014],["2022-03-08",89.165],["2022-03-09",100.414],["2022-03-10",100.592],["2022-03-11",96.803],["2022-03-14",89.639],["2022-03-15",96.27],["2022-03-16",102.191],["2022-03-17",104.737],["2022-03-18",104.381],["2022-03-21",103.908],["2022-03-22",107.46],["2022-03-23",104.322],["2022-03-24",104.796],["2022-03-25",102.842],["2022-03-28",104.677],["2022-03-29",108.881],["2022-03-30",106.927],["2022-03-31",107.46],["2022-04-01",109.532],["2022-04-04",107.993],["2022-04-05",105.388],["2022-04-06",103.375],["2022-04-07",101.776],["2022-04-08",98.816],["2022-04-11",96.566],["2022-04-12",97.217],["2022-04-13",98.224],["2022-04-14",94.967],["2022-04-18",93.724],["2022-04-19",94.435],["2022-04-20",93.843],["2022-04-21",90.409],["2022-04-22",89.284],["2022-04-25",92.777],["2022-04-26",87.803],["2022-04-27",86.205],["2022-04-28",86.856],["2022-04-29",81.705],["2022-05-02",84.369],["2022-05-03",83.481],["2022-05-04",87.626],["2022-05-05",75.015],["2022-05-06",73.535],["2022-05-09",67.259],["2022-05-10",71.462],["2022-05-11",66.489],["2022-05-12",67.792],["2022-05-13",77.679],["2022-05-16",75.903],["2022-05-17",79.515],["2022-05-18",73.771],["2022-05-19",76.673],["2022-05-20",78.33],["2022-05-23",78.271],["2022-05-24",75.725],["2022-05-25",78.922],["2022-05-26",79.988],["2022-05-27",83.659],["2022-05-31",80.699],["2022-06-01",73.061],["2022-06-02",79.633],["2022-06-03",74.66],["2022-06-06",75.903],["2022-06-07",76.673],["2022-06-08",76.673],["2022-06-09",72.943],["2022-06-10",70.634],["2022-06-13",66.252],["2022-06-14",70.811],["2022-06-15",74.896],["2022-06-16",72.647],["2022-06-17",76.969],["2022-06-21",79.751],["2022-06-22",80.699],["2022-06-23",86.797],["2022-06-24",90.882],["2022-06-27",90.764],["2022-06-28",84.251],["2022-06-29",84.369],["2022-06-30",81.705],["2022-07-01",87.981],["2022-07-05",93.843],["2022-07-06",92.362],["2022-07-07",93.487],["2022-07-08",93.132],["2022-07-11",89.52],["2022-07-12",93.014],["2022-07-13",93.191],["2022-07-14",93.724],["2022-07-15",97.987],["2022-07-18",94.375],["2022-07-19",94.908],["2022-07-20",94.257],["2022-07-21",99.882],["2022-07-22",97.158],["2022-07-25",97.336],["2022-07-26",98.934],["2022-07-27",102.901],["2022-07-28",104.5],["2022-07-29",101.303],["2022-08-01",101.539],["2022-08-02",108.407],["2022-08-03",109.355],["2022-08-04",114.979],["2022-08-05",117.644],["2022-08-08",130.551],["2022-08-09",133.215],["2022-08-10",136.175],["2022-08-11",133.866],["2022-08-12",136.057],["2022-08-15",135.169],["2022-08-16",131.972],["2022-08-17",129.426],["2022-08-18",128.656],["2022-08-19",125.518],["2022-08-22",165.779],["2022-08-23",163.884],["2022-08-24",165.897],["2022-08-25",167.555],["2022-08-26",165.779],["2022-08-29",164.002],["2022-08-30",163.351],["2022-08-31",165.187],["2022-09-01",168.088],["2022-09-02",170.337],["2022-09-06",172.291],["2022-09-07",172.114],["2022-09-08",173.475],["2022-09-09",172.706],["2022-09-12",172.587],["2022-09-13",172.291],["2022-09-14",172.883],["2022-09-15",173.061],["2022-09-16",172.883],["2022-09-19",173.061],["2022-09-20",173.594],["2022-09-21",173.475],["2022-09-22",173.002],["2022-09-23",172.173],["2022-09-26",171.522],["2022-09-27",172.291],["2022-09-28",172.587],["2022-09-29",172.943],["2022-09-30",172.587],["2022-10-03",173.475],["2022-10-04",173.771],["2022-10-05",173.653],["2022-10-06",173.357],["2022-10-07",172.765],["2022-10-10",172.587],["2022-10-11",173.002],["2022-10-12",173.712],["2022-10-13",174.66],["2022-10-14",174.186],["2022-10-17",173.298],["2022-10-18",173.061],["2022-10-19",172.883],["2022-10-20",173.179],["2022-10-21",173.239],["2022-10-24",172.706],["2022-10-25",172.943],["2022-10-26",173.475],["2022-10-27",173.061],["2022-10-28",173.179],["2022-10-31",173.061],["2022-11-01",173.002],["2022-11-02",172.883],["2022-11-03",172.351],["2022-11-04",172.114],["2022-11-07",172.291],["2022-11-08",171.995],["2022-11-09",170.752],["2022-11-10",169.686]],"anchor_close":16.89},{"symbol":"MUDS","session":"2021-04-06","company":"Mudrick Capital Acquisition Corporation II Class A Common Stock","sector":null,"gap_pct":11.010101,"intraday_pct":4.6405826,"rvol":434.97037,"before":[["2021-01-29",87.391],["2021-02-01",89.826],["2021-02-02",89.913],["2021-02-03",89.217],["2021-02-04",89.391],["2021-02-05",89.304],["2021-02-08",89.217],["2021-02-09",89.478],["2021-02-10",88.783],["2021-02-11",89.391],["2021-02-12",89.13],["2021-02-16",89.391],["2021-02-17",89.391],["2021-02-18",89.13],["2021-02-19",88.87],["2021-02-22",89.217],["2021-02-23",88.783],["2021-02-24",88.87],["2021-02-25",88.957],["2021-02-26",88.261],["2021-03-01",88.174],["2021-03-02",87.826],["2021-03-03",86.957],["2021-03-04",85.913],["2021-03-05",86.174],["2021-03-08",86.522],["2021-03-09",86.304],["2021-03-10",86.261],["2021-03-11",86.261],["2021-03-12",85.739],["2021-03-15",86.0],["2021-03-16",86.0],["2021-03-17",85.826],["2021-03-18",86.087],["2021-03-19",85.739],["2021-03-22",85.565],["2021-03-23",85.391],["2021-03-24",84.435],["2021-03-25",84.783],["2021-03-26",86.696],["2021-03-29",86.087],["2021-03-30",85.913],["2021-03-31",85.304],["2021-04-01",85.652],["2021-04-05",86.087],["2021-04-06",100.0]],"after":[["2021-04-07",94.522],["2021-04-08",92.957],["2021-04-09",94.348],["2021-04-12",108.609],["2021-04-13",116.174],["2021-04-14",115.13],["2021-04-15",120.87],["2021-04-16",113.304],["2021-04-19",109.652],["2021-04-20",106.0],["2021-04-21",112.348],["2021-04-22",108.435],["2021-04-23",113.739],["2021-04-26",121.826],["2021-04-27",137.652],["2021-04-28",145.826],["2021-04-29",145.304],["2021-04-30",140.261],["2021-05-03",153.739],["2021-05-04",148.261],["2021-05-05",146.957],["2021-05-06",142.0],["2021-05-07",143.826],["2021-05-10",138.261],["2021-05-11",125.913],["2021-05-12",115.043],["2021-05-13",111.913],["2021-05-14",119.913],["2021-05-17",116.609],["2021-05-18",112.696],["2021-05-19",113.913],["2021-05-20",113.304],["2021-05-21",111.739],["2021-05-24",110.783],["2021-05-25",113.826],["2021-05-26",118.87],["2021-05-27",119.478],["2021-05-28",118.696],["2021-06-01",100.696],["2021-06-02",106.087],["2021-06-03",102.957],["2021-06-04",104.0],["2021-06-07",103.478],["2021-06-08",104.261],["2021-06-09",102.609],["2021-06-10",104.0],["2021-06-11",105.652],["2021-06-14",103.826],["2021-06-15",101.13],["2021-06-16",99.217],["2021-06-17",96.522],["2021-06-18",97.826],["2021-06-21",98.957],["2021-06-22",106.522],["2021-06-23",105.565],["2021-06-24",104.348],["2021-06-25",103.913],["2021-06-28",102.783],["2021-06-29",105.913],["2021-06-30",108.348],["2021-07-01",107.739],["2021-07-02",107.478],["2021-07-06",101.217],["2021-07-07",99.826],["2021-07-08",99.304],["2021-07-09",100.87],["2021-07-12",98.783],["2021-07-13",100.0],["2021-07-14",97.478],["2021-07-15",95.826],["2021-07-16",93.043],["2021-07-19",93.391],["2021-07-20",95.13],["2021-07-21",98.609],["2021-07-22",98.174],["2021-07-23",95.652],["2021-07-26",94.957],["2021-07-27",94.348],["2021-07-28",94.957],["2021-07-29",93.478],["2021-07-30",93.565],["2021-08-02",97.13],["2021-08-03",93.913],["2021-08-04",92.522],["2021-08-05",96.261],["2021-08-06",93.739],["2021-08-09",96.522],["2021-08-10",95.043],["2021-08-11",95.304],["2021-08-12",93.043],["2021-08-13",92.87],["2021-08-16",89.391],["2021-08-17",87.826],["2021-08-18",89.826],["2021-08-19",87.913],["2021-08-20",85.478],["2021-08-23",85.739],["2021-08-24",85.826],["2021-08-25",85.652],["2021-08-26",85.565],["2021-08-27",85.652],["2021-08-30",85.652],["2021-08-31",85.652],["2021-09-01",85.652],["2021-09-02",85.652],["2021-09-03",85.652],["2021-09-07",85.739],["2021-09-08",85.739],["2021-09-09",85.826],["2021-09-10",85.826],["2021-09-13",85.913],["2021-09-14",86.0],["2021-09-15",86.0],["2021-09-16",86.087],["2021-09-17",86.087],["2021-09-20",86.174],["2021-09-21",86.174],["2021-09-22",86.348],["2021-09-23",86.174],["2021-09-24",86.261],["2021-09-27",86.348],["2021-09-28",86.261],["2021-09-29",86.435],["2021-09-30",86.522],["2021-10-01",86.435],["2021-10-04",86.348],["2021-10-05",86.522],["2021-10-06",86.348],["2021-10-07",86.435],["2021-10-08",86.348],["2021-10-11",86.435],["2021-10-12",86.522],["2021-10-13",86.522],["2021-10-14",86.522],["2021-10-15",86.435],["2021-10-18",86.522],["2021-10-19",86.522],["2021-10-20",86.522],["2021-10-21",86.435],["2021-10-22",86.522],["2021-10-25",86.522],["2021-10-26",86.696],["2021-10-27",86.696],["2021-10-28",86.609],["2021-10-29",86.696],["2021-11-01",86.609],["2021-11-02",86.522],["2021-11-03",86.609],["2021-11-04",86.522],["2021-11-05",86.609],["2021-11-08",86.696],["2021-11-09",86.609],["2021-11-10",86.609],["2021-11-11",86.609],["2021-11-12",86.609],["2021-11-15",86.609],["2021-11-16",86.696],["2021-11-17",86.696],["2021-11-18",86.609],["2021-11-19",86.609],["2021-11-22",86.522],["2021-11-23",86.435],["2021-11-24",86.696],["2021-11-26",86.696],["2021-11-29",86.435],["2021-11-30",86.696],["2021-12-01",86.609],["2021-12-02",86.609],["2021-12-03",86.609],["2021-12-06",86.522],["2021-12-07",86.609],["2021-12-08",86.609],["2021-12-09",86.696],["2021-12-10",86.696],["2021-12-13",86.609],["2021-12-14",86.696],["2021-12-15",86.609],["2021-12-16",86.348],["2021-12-17",86.348],["2021-12-20",86.261],["2021-12-21",86.261],["2021-12-22",86.522],["2021-12-23",86.522],["2021-12-27",86.348],["2021-12-28",86.435],["2021-12-29",86.435],["2021-12-30",86.435],["2021-12-31",86.435],["2022-01-03",86.609],["2022-01-04",86.609],["2022-01-05",86.522],["2022-01-06",86.609],["2022-01-07",86.522],["2022-01-10",86.696],["2022-01-11",86.609],["2022-01-12",86.696],["2022-01-13",86.435],["2022-01-14",86.652],["2022-01-18",86.522],["2022-01-19",86.609],["2022-01-20",86.783],["2022-01-21",86.609],["2022-01-24",86.696],["2022-01-25",86.522],["2022-01-26",86.609],["2022-01-27",86.696],["2022-01-28",86.696],["2022-01-31",86.696],["2022-02-01",86.696],["2022-02-02",86.696],["2022-02-03",86.783],["2022-02-04",86.783],["2022-02-07",86.783],["2022-02-08",86.87],["2022-02-09",86.783],["2022-02-10",86.87],["2022-02-11",86.783],["2022-02-14",86.87],["2022-02-15",86.783],["2022-02-16",86.87],["2022-02-17",86.87],["2022-02-18",86.783],["2022-02-22",86.87],["2022-02-23",86.957],["2022-02-24",86.957],["2022-02-25",86.957],["2022-02-28",86.957],["2022-03-01",86.87],["2022-03-02",86.957],["2022-03-03",86.957],["2022-03-04",87.043],["2022-03-07",86.957],["2022-03-08",86.957],["2022-03-09",87.043],["2022-03-10",87.043],["2022-03-11",87.13],["2022-03-14",87.043],["2022-03-15",87.043],["2022-03-16",87.043],["2022-03-17",87.043],["2022-03-18",87.043],["2022-03-21",87.217],["2022-03-22",87.043],["2022-03-23",87.13],["2022-03-24",87.043],["2022-03-25",87.13],["2022-03-28",87.13],["2022-03-29",87.217],["2022-03-30",87.13],["2022-03-31",87.174],["2022-04-01",87.13],["2022-04-04",87.13]],"anchor_close":11.5},{"symbol":"LBRDK","session":"2024-09-24","company":"Liberty Broadband Corporation Class C","sector":"Telecom/Media","gap_pct":23.492792,"intraday_pct":1.9633855,"rvol":10.431716,"before":[["2024-07-01",70.375],["2024-07-02",71.259],["2024-07-03",70.973],["2024-07-05",70.765],["2024-07-08",68.514],["2024-07-09",68.514],["2024-07-10",68.54],["2024-07-11",70.895],["2024-07-12",71.936],["2024-07-15",73.536],["2024-07-16",74.369],["2024-07-17",75.865],["2024-07-18",74.408],["2024-07-19",73.992],["2024-07-22",72.769],["2024-07-23",74.59],["2024-07-24",72.456],["2024-07-25",73.302],["2024-07-26",84.27],["2024-07-29",86.534],["2024-07-30",87.952],["2024-07-31",87.679],["2024-08-01",86.716],["2024-08-02",85.948],["2024-08-05",84.049],["2024-08-06",83.229],["2024-08-07",83.385],["2024-08-08",84.439],["2024-08-09",84.127],["2024-08-12",81.642],["2024-08-13",82.566],["2024-08-14",81.135],["2024-08-15",82.227],["2024-08-16",81.525],["2024-08-19",81.733],["2024-08-20",80.107],["2024-08-21",80.172],["2024-08-22",78.636],["2024-08-23",80.835],["2024-08-26",81.655],["2024-08-27",82.917],["2024-08-28",82.956],["2024-08-29",82.097],["2024-08-30",81.161],["2024-09-03",80.146],["2024-09-04",78.324],["2024-09-05",79.677],["2024-09-06",78.897],["2024-09-09",77.791],["2024-09-10",77.505],["2024-09-11",77.492],["2024-09-12",79.495],["2024-09-13",79.599],["2024-09-16",80.406],["2024-09-17",80.393],["2024-09-18",81.252],["2024-09-19",79.261],["2024-09-20",78.48],["2024-09-23",79.417],["2024-09-24",100.0]],"after":[["2024-09-25",96.474],["2024-09-26",98.179],["2024-09-27",101.665],["2024-09-30",100.559],["2024-10-01",102.888],["2024-10-02",103.097],["2024-10-03",100.416],["2024-10-04",101.366],["2024-10-07",100.898],["2024-10-08",101.926],["2024-10-09",104.241],["2024-10-10",103.344],["2024-10-11",102.784],["2024-10-14",104.632],["2024-10-15",104.411],["2024-10-16",104.281],["2024-10-17",104.163],["2024-10-18",103.695],["2024-10-21",100.768],["2024-10-22",105.764],["2024-10-23",105.803],["2024-10-24",105.269],["2024-10-25",106.544],["2024-10-28",105.829],["2024-10-29",104.606],["2024-10-30",106.193],["2024-10-31",105.152],["2024-11-01",116.966],["2024-11-04",119.308],["2024-11-05",121.337],["2024-11-06",131.928],["2024-11-07",126.177],["2024-11-08",127.257],["2024-11-11",128.103],["2024-11-12",127.01],["2024-11-13",120.596],["2024-11-14",116.732],["2024-11-15",114.91],["2024-11-18",113.518],["2024-11-19",112.698],["2024-11-20",113.921],["2024-11-21",112.529],["2024-11-22",113.089],["2024-11-25",111.501],["2024-11-26",111.007],["2024-11-27",109.784],["2024-11-29",110.773],["2024-12-02",110.083],["2024-12-03",111.645],["2024-12-04",112.36],["2024-12-05",112.51],["2024-12-06",112.542],["2024-12-09",101.835],["2024-12-10",105.243],["2024-12-11",105.946],["2024-12-12",108.392],["2024-12-13",107.182],["2024-12-16",106.661],["2024-12-17",104.658],["2024-12-18",101.223],["2024-12-19",100.729],["2024-12-20",100.833],["2024-12-23",99.375],["2024-12-24",99.974],["2024-12-26",99.948],["2024-12-27",98.829],["2024-12-30",97.216],["2024-12-31",97.268],["2025-01-02",98.855],["2025-01-03",100.963],["2025-01-06",98.894],["2025-01-07",98.27],["2025-01-08",99.271],["2025-01-10",95.615],["2025-01-13",96.578],["2025-01-14",98.231],["2025-01-15",98.777],["2025-01-16",98.686],["2025-01-17",99.532],["2025-01-21",99.87],["2025-01-22",100.612],["2025-01-23",103.305],["2025-01-24",105.634],["2025-01-27",105.803],["2025-01-28",105.074],["2025-01-29",103.786],["2025-01-30",97.073],["2025-01-31",99.74],["2025-02-03",98.972],["2025-02-04",98.725],["2025-02-05",100.351],["2025-02-06",102.745],["2025-02-07",101.119],["2025-02-10",100.325],["2025-02-11",102.173],["2025-02-12",103.383],["2025-02-13",105.464],["2025-02-14",106.141],["2025-02-18",106.167],["2025-02-19",105.829],["2025-02-20",106.063],["2025-02-21",105.855],["2025-02-24",107.156],["2025-02-25",104.71],["2025-02-26",103.422],["2025-02-27",105.66],["2025-02-28",107.026],["2025-03-03",109.719],["2025-03-04",109.107],["2025-03-05",112.62],["2025-03-06",113.7],["2025-03-07",113.362],["2025-03-10",109.992],["2025-03-11",105.621],["2025-03-12",104.437],["2025-03-13",102.901],["2025-03-14",105.881],["2025-03-17",107.091],["2025-03-18",106.622],["2025-03-19",105.907],["2025-03-20",108.691],["2025-03-21",108.886],["2025-03-24",110.343],["2025-03-25",112.295],["2025-03-26",115.327],["2025-03-27",114.65],["2025-03-28",110.76],["2025-03-31",110.656],["2025-04-01",111.28],["2025-04-02",113.934],["2025-04-03",109.966],["2025-04-04",100.312],["2025-04-07",98.985],["2025-04-08",95.824],["2025-04-09",103.786],["2025-04-10",100.156],["2025-04-11",99.974],["2025-04-14",101.848],["2025-04-15",102.784],["2025-04-16",99.662],["2025-04-17",101.769],["2025-04-21",97.19],["2025-04-22",99.883],["2025-04-23",101.939],["2025-04-24",100.651],["2025-04-25",112.191],["2025-04-28",113.102],["2025-04-29",115.795],["2025-04-30",117.603],["2025-05-01",115.743],["2025-05-02",116.511],["2025-05-05",119.412],["2025-05-06",121.702],["2025-05-07",121.559],["2025-05-08",121.78],["2025-05-09",120.96],["2025-05-12",121.559],["2025-05-13",123.927],["2025-05-14",125.072],["2025-05-15",126.607],["2025-05-16",131.785],["2025-05-19",128.91],["2025-05-20",130.536],["2025-05-21",127.947],["2025-05-22",126.112],["2025-05-23",125.111],["2025-05-27",125.735],["2025-05-28",125.358],["2025-05-29",121.806],["2025-05-30",122.04],["2025-06-02",121.806],["2025-06-03",121.298],["2025-06-04",120.453],["2025-06-05",121.012],["2025-06-06",122.508],["2025-06-09",121.819],["2025-06-10",125.462],["2025-06-11",122.964],["2025-06-12",122.339],["2025-06-13",119.997],["2025-06-16",116.276],["2025-06-17",115.73],["2025-06-18",117.187],["2025-06-20",120.023],["2025-06-23",121.507],["2025-06-24",124.876],["2025-06-25",123.172],["2025-06-26",121.507],["2025-06-27",125.111],["2025-06-30",127.999],["2025-07-01",131.148],["2025-07-02",129.183],["2025-07-03",130.835],["2025-07-07",127.934],["2025-07-08",129.469],["2025-07-09",127.231],["2025-07-10",126.542],["2025-07-11",123.445],["2025-07-14",125.67],["2025-07-15",114.13],["2025-07-16",113.076],["2025-07-17",114.182],["2025-07-18",113.687],["2025-07-21",115.626],["2025-07-22",117.577],["2025-07-23",118.332],["2025-07-24",112.861],["2025-07-25",91.361],["2025-07-28",87.861],["2025-07-29",82.917],["2025-07-30",82.787],["2025-07-31",79.781],["2025-08-01",78.207],["2025-08-04",77.426],["2025-08-05",78.402],["2025-08-06",77.505],["2025-08-07",76.529],["2025-08-08",75.852],["2025-08-11",76.542],["2025-08-12",77.96],["2025-08-13",79.82],["2025-08-14",78.324],["2025-08-15",80.12],["2025-08-18",79.859],["2025-08-19",79.886],["2025-08-20",79.638],["2025-08-21",80.003],["2025-08-22",82.774],["2025-08-25",81.512],["2025-08-26",79.56],["2025-08-27",80.393],["2025-08-28",78.702],["2025-08-29",79.183],["2025-09-02",78.923],["2025-09-03",77.999],["2025-09-04",77.387],["2025-09-05",78.038],["2025-09-08",78.767],["2025-09-09",78.663],["2025-09-10",78.584],["2025-09-11",79.092],["2025-09-12",78.78],["2025-09-15",78.012],["2025-09-16",78.181],["2025-09-17",80.302],["2025-09-18",78.441],["2025-09-19",78.597],["2025-09-22",79.638],["2025-09-23",79.755],["2025-09-24",78.676],["2025-09-25",80.939],["2025-09-26",81.824]],"anchor_close":76.86},{"symbol":"CRNC","session":"2025-01-03","company":"Cerence Inc. Common Stock","sector":"Software/IT","gap_pct":36.065575,"intraday_pct":79.14736,"rvol":78.32408,"before":[["2024-10-09",18.986],["2024-10-10",16.865],["2024-10-11",17.434],["2024-10-14",16.917],["2024-10-15",15.934],["2024-10-16",16.968],["2024-10-17",16.192],["2024-10-18",15.313],["2024-10-21",15.468],["2024-10-22",15.52],["2024-10-23",14.744],["2024-10-24",14.33],["2024-10-25",15.106],["2024-10-28",16.762],["2024-10-29",17.124],["2024-10-30",16.141],["2024-10-31",15.753],["2024-11-01",15.83],["2024-11-04",15.83],["2024-11-05",16.141],["2024-11-06",16.451],["2024-11-07",16.555],["2024-11-08",16.141],["2024-11-11",17.796],["2024-11-12",17.434],["2024-11-13",16.451],["2024-11-14",16.244],["2024-11-15",15.779],["2024-11-18",15.158],["2024-11-19",15.365],["2024-11-20",14.589],["2024-11-21",30.16],["2024-11-22",37.248],["2024-11-25",36.524],["2024-11-26",33.471],["2024-11-27",34.609],["2024-11-29",38.101],["2024-12-02",39.679],["2024-12-03",37.144],["2024-12-04",37.248],["2024-12-05",38.386],["2024-12-06",42.99],["2024-12-09",46.301],["2024-12-10",42.266],["2024-12-11",39.11],["2024-12-12",35.385],["2024-12-13",38.076],["2024-12-16",42.214],["2024-12-17",42.266],["2024-12-18",39.834],["2024-12-19",39.214],["2024-12-20",39.679],["2024-12-23",40.429],["2024-12-24",42.162],["2024-12-26",45.111],["2024-12-27",43.921],["2024-12-30",41.93],["2024-12-31",40.61],["2025-01-02",41.024],["2025-01-03",100.0]],"after":[["2025-01-06",104.397],["2025-01-07",98.138],["2025-01-08",80.962],["2025-01-10",78.376],["2025-01-13",71.185],["2025-01-14",67.874],["2025-01-15",69.296],["2025-01-16",66.58],["2025-01-17",65.08],["2025-01-21",70.667],["2025-01-22",75.582],["2025-01-23",72.53],["2025-01-24",72.633],["2025-01-27",67.77],["2025-01-28",69.477],["2025-01-29",68.391],["2025-01-30",70.047],["2025-01-31",64.459],["2025-02-03",58.82],["2025-02-04",62.442],["2025-02-05",67.77],["2025-02-06",65.908],["2025-02-07",74.909],["2025-02-10",85.36],["2025-02-11",75.789],["2025-02-12",73.875],["2025-02-13",75.116],["2025-02-14",71.081],["2025-02-18",72.012],["2025-02-19",71.65],["2025-02-20",69.633],["2025-02-21",64.925],["2025-02-24",64.149],["2025-02-25",60.942],["2025-02-26",61.976],["2025-02-27",60.062],["2025-02-28",59.027],["2025-03-03",53.44],["2025-03-04",53.492],["2025-03-05",55.613],["2025-03-06",54.371],["2025-03-07",53.337],["2025-03-10",48.215],["2025-03-11",49.353],["2025-03-12",52.354],["2025-03-13",48.37],["2025-03-14",50.388],["2025-03-17",53.389],["2025-03-18",50.905],["2025-03-19",50.543],["2025-03-20",49.509],["2025-03-21",49.509],["2025-03-24",51.112],["2025-03-25",51.009],["2025-03-26",49.043],["2025-03-27",44.025],["2025-03-28",40.843],["2025-03-31",40.869],["2025-04-01",40.817],["2025-04-02",43.559],["2025-04-03",39.472],["2025-04-04",35.592],["2025-04-07",35.954],["2025-04-08",35.696],["2025-04-09",42.318],["2025-04-10",37.248],["2025-04-11",38.282],["2025-04-14",38.593],["2025-04-15",39.369],["2025-04-16",37.972],["2025-04-17",39.265],["2025-04-21",36.73],["2025-04-22",40.455],["2025-04-23",42.266],["2025-04-24",46.198],["2025-04-25",50.233],["2025-04-28",49.146],["2025-04-29",48.267],["2025-04-30",46.87],["2025-05-01",47.698],["2025-05-02",49.922],["2025-05-05",52.043],["2025-05-06",51.423],["2025-05-07",51.733],["2025-05-08",45.422],["2025-05-09",48.06],["2025-05-12",51.267],["2025-05-13",52.613],["2025-05-14",49.509],["2025-05-15",48.112],["2025-05-16",49.198],["2025-05-19",45.37],["2025-05-20",46.042],["2025-05-21",42.576],["2025-05-22",43.921],["2025-05-23",44.18],["2025-05-27",45.835],["2025-05-28",43.714],["2025-05-29",44.49],["2025-05-30",44.025],["2025-06-02",43.508],["2025-06-03",52.561],["2025-06-04",50.285],["2025-06-05",47.543],["2025-06-06",52.664],["2025-06-09",51.992],["2025-06-10",50.078],["2025-06-11",50.388],["2025-06-12",46.508],["2025-06-13",43.611],["2025-06-16",44.128],["2025-06-17",42.938],["2025-06-18",43.663],["2025-06-20",44.594],["2025-06-23",44.904],["2025-06-24",51.526],["2025-06-25",48.733],["2025-06-26",50.336],["2025-06-27",48.836],["2025-06-30",52.819],["2025-07-01",49.146],["2025-07-02",54.32],["2025-07-03",56.906],["2025-07-07",55.096],["2025-07-08",53.647],["2025-07-09",51.785],["2025-07-10",50.595],["2025-07-11",48.267],["2025-07-14",47.594],["2025-07-15",46.094],["2025-07-16",47.336],["2025-07-17",49.224],["2025-07-18",49.56],["2025-07-21",48.008],["2025-07-22",48.474],["2025-07-23",51.733],["2025-07-24",49.302],["2025-07-25",47.646],["2025-07-28",48.215],["2025-07-29",45.37],["2025-07-30",44.128],["2025-07-31",44.49],["2025-08-01",42.111],["2025-08-04",44.283],["2025-08-05",44.232],["2025-08-06",44.387],["2025-08-07",47.181],["2025-08-08",47.387],["2025-08-11",48.163],["2025-08-12",56.337],["2025-08-13",69.943],["2025-08-14",65.96],["2025-08-15",61.2],["2025-08-18",59.622],["2025-08-19",55.923],["2025-08-20",54.475],["2025-08-21",54.009],["2025-08-22",57.113],["2025-08-25",54.371],["2025-08-26",53.44],["2025-08-27",54.216],["2025-08-28",54.889],["2025-08-29",54.475],["2025-09-02",50.698],["2025-09-03",50.026],["2025-09-04",51.733],["2025-09-05",47.594],["2025-09-08",48.888],["2025-09-09",49.871],["2025-09-10",48.112],["2025-09-11",50.854],["2025-09-12",53.699],["2025-09-15",53.078],["2025-09-16",58.769],["2025-09-17",60.735],["2025-09-18",60.321],["2025-09-19",64.615],["2025-09-22",64.666],["2025-09-23",61.821],["2025-09-24",60.321],["2025-09-25",57.424],["2025-09-26",61.666],["2025-09-29",62.287],["2025-09-30",64.459],["2025-10-01",65.701],["2025-10-02",68.805],["2025-10-03",64.925],["2025-10-06",65.235],["2025-10-07",63.218],["2025-10-08",61.873],["2025-10-09",60.372],["2025-10-10",54.734],["2025-10-13",58.51],["2025-10-14",67.615],["2025-10-15",62.442],["2025-10-16",60.579],["2025-10-17",58.303],["2025-10-20",61.252],["2025-10-21",61.562],["2025-10-22",57.32],["2025-10-23",59.338],["2025-10-24",59.803],["2025-10-27",58.924],["2025-10-28",59.286],["2025-10-29",57.889],["2025-10-30",56.337],["2025-10-31",55.51],["2025-11-03",57.165],["2025-11-04",49.897],["2025-11-05",50.388],["2025-11-06",47.698],["2025-11-07",48.008],["2025-11-10",49.767],["2025-11-11",48.733],["2025-11-12",47.129],["2025-11-13",44.18],["2025-11-14",43.249],["2025-11-17",40.714],["2025-11-18",40.455],["2025-11-19",40.973],["2025-11-20",52.25],["2025-11-21",53.544],["2025-11-24",55.613],["2025-11-25",53.078],["2025-11-26",54.009],["2025-11-28",57.32],["2025-12-01",55.096],["2025-12-02",57.475],["2025-12-03",62.649],["2025-12-04",66.994],["2025-12-05",65.391],["2025-12-08",66.115],["2025-12-09",62.494],["2025-12-10",60.631],["2025-12-11",62.183],["2025-12-12",59.519],["2025-12-15",57.631],["2025-12-16",57.734],["2025-12-17",55.458],["2025-12-18",55.51],["2025-12-19",58.044],["2025-12-22",58.872],["2025-12-23",58.458],["2025-12-24",58.614],["2025-12-26",57.165],["2025-12-29",56.027],["2025-12-30",55.82],["2025-12-31",55.303],["2026-01-02",59.803],["2026-01-05",57.372],["2026-01-06",62.39],["2026-01-07",63.632]],"anchor_close":19.33},{"symbol":"TTD","session":"2021-11-08","company":"The Trade Desk, Inc.","sector":"Software/IT","gap_pct":22.97593,"intraday_pct":5.278766,"rvol":8.905653,"before":[["2021-08-16",88.969],["2021-08-17",89.307],["2021-08-18",86.648],["2021-08-19",85.397],["2021-08-20",86.963],["2021-08-23",89.454],["2021-08-24",90.839],["2021-08-25",90.208],["2021-08-26",88.361],["2021-08-27",90.794],["2021-08-30",90.941],["2021-08-31",90.197],["2021-09-01",89.589],["2021-09-02",87.91],["2021-09-03",88.113],["2021-09-07",84.823],["2021-09-08",81.465],["2021-09-09",82.051],["2021-09-10",82.006],["2021-09-13",80.225],["2021-09-14",79.808],["2021-09-15",79.797],["2021-09-16",82.479],["2021-09-17",81.78],["2021-09-20",78.546],["2021-09-21",81.285],["2021-09-22",85.161],["2021-09-23",86.085],["2021-09-24",86.152],["2021-09-27",85.397],["2021-09-28",78.051],["2021-09-29",76.406],["2021-09-30",79.211],["2021-10-01",79.346],["2021-10-04",74.4],["2021-10-05",76.169],["2021-10-06",76.946],["2021-10-07",79.346],["2021-10-08",80.0],["2021-10-11",79.685],["2021-10-12",81.972],["2021-10-13",85.318],["2021-10-14",86.862],["2021-10-15",88.406],["2021-10-18",91.065],["2021-10-19",91.73],["2021-10-20",89.645],["2021-10-21",91.335],["2021-10-22",83.335],["2021-10-25",85.758],["2021-10-26",86.513],["2021-10-27",82.31],["2021-10-28",84.992],["2021-10-29",84.406],["2021-11-01",86.186],["2021-11-02",84.552],["2021-11-03",86.434],["2021-11-04",81.611],["2021-11-05",77.239],["2021-11-08",100.0]],"after":[["2021-11-09",109.397],["2021-11-10",99.899],["2021-11-11",103.155],["2021-11-12",113.048],["2021-11-15",118.817],["2021-11-16",125.792],["2021-11-17",121.127],["2021-11-18",118.839],["2021-11-19",121.454],["2021-11-22",116.361],["2021-11-23",115.763],["2021-11-24",119.673],["2021-11-26",117.161],["2021-11-29",120.631],["2021-11-30",116.53],["2021-12-01",107.29],["2021-12-02",108.045],["2021-12-03",100.856],["2021-12-06",100.992],["2021-12-07",107.854],["2021-12-08",110.31],["2021-12-09",106.49],["2021-12-10",105.983],["2021-12-13",104.225],["2021-12-14",99.527],["2021-12-15",103.02],["2021-12-16",98.152],["2021-12-17",101.397],["2021-12-20",99.2],["2021-12-21",105.386],["2021-12-22",105.341],["2021-12-23",108.225],["2021-12-27",110.062],["2021-12-28",106.806],["2021-12-29",104.304],["2021-12-30",106.22],["2021-12-31",103.256],["2022-01-03",101.532],["2022-01-04",96.18],["2022-01-05",89.735],["2022-01-06",86.682],["2022-01-07",88.946],["2022-01-10",91.268],["2022-01-11",95.639],["2022-01-12",92.834],["2022-01-13",85.363],["2022-01-14",85.037],["2022-01-18",80.0],["2022-01-19",77.746],["2022-01-20",76.315],["2022-01-21",66.986],["2022-01-24",73.611],["2022-01-25",70.614],["2022-01-26",69.251],["2022-01-27",67.797],["2022-01-28",71.662],["2022-01-31",78.355],["2022-02-01",80.101],["2022-02-02",78.885],["2022-02-03",74.186],["2022-02-04",82.299],["2022-02-07",82.896],["2022-02-08",86.186],["2022-02-09",90.073],["2022-02-10",92.552],["2022-02-11",85.972],["2022-02-14",86.208],["2022-02-15",90.727],["2022-02-16",91.166],["2022-02-17",89.476],["2022-02-18",87.944],["2022-02-22",84.282],["2022-02-23",83.515],["2022-02-24",93.318],["2022-02-25",94.231],["2022-02-28",96.135],["2022-03-01",92.485],["2022-03-02",92.687],["2022-03-03",89.33],["2022-03-04",85.251],["2022-03-07",74.49],["2022-03-08",70.254],["2022-03-09",74.817],["2022-03-10",71.02],["2022-03-11",64.0],["2022-03-14",59.132],["2022-03-15",60.699],["2022-03-16",67.955],["2022-03-17",73.701],["2022-03-18",77.532],["2022-03-21",75.448],["2022-03-22",76.338],["2022-03-23",75.087],["2022-03-24",77.07],["2022-03-25",73.746],["2022-03-28",77.623],["2022-03-29",82.625],["2022-03-30",80.71],["2022-03-31",78.028],["2022-04-01",81.499],["2022-04-04",84.755],["2022-04-05",81.093],["2022-04-06",76.315],["2022-04-07",77.251],["2022-04-08",76.383],["2022-04-11",75.718],["2022-04-12",74.186],["2022-04-13",75.504],["2022-04-14",71.639],["2022-04-18",69.893],["2022-04-19",75.369],["2022-04-20",75.403],["2022-04-21",71.515],["2022-04-22",66.975],["2022-04-25",71.008],["2022-04-26",67.121],["2022-04-27",64.259],["2022-04-28",68.507],["2022-04-29",66.389],["2022-05-02",69.949],["2022-05-03",67.944],["2022-05-04",70.411],["2022-05-05",62.152],["2022-05-06",55.121],["2022-05-09",50.693],["2022-05-10",49.296],["2022-05-11",48.834],["2022-05-12",50.524],["2022-05-13",58.501],["2022-05-16",57.431],["2022-05-17",60.135],["2022-05-18",57.217],["2022-05-19",60.485],["2022-05-20",59.313],["2022-05-23",59.155],["2022-05-24",48.203],["2022-05-25",52.203],["2022-05-26",55.245],["2022-05-27",59.144],["2022-05-31",58.648],["2022-06-01",58.096],["2022-06-02",61.532],["2022-06-03",57.634],["2022-06-06",59.335],["2022-06-07",59.955],["2022-06-08",61.645],["2022-06-09",59.166],["2022-06-10",55.515],["2022-06-13",51.358],["2022-06-14",51.155],["2022-06-15",54.242],["2022-06-16",49.837],["2022-06-17",52.169],["2022-06-21",53.025],["2022-06-22",51.132],["2022-06-23",53.487],["2022-06-24",55.763],["2022-06-27",53.904],["2022-06-28",49.746],["2022-06-29",48.834],["2022-06-30",47.2],["2022-07-01",46.941],["2022-07-05",49.904],["2022-07-06",48.439],["2022-07-07",51.301],["2022-07-08",51.414],["2022-07-11",49.025],["2022-07-12",50.873],["2022-07-13",49.758],["2022-07-14",46.434],["2022-07-15",48.563],["2022-07-18",49.149],["2022-07-19",51.854],["2022-07-20",56.09],["2022-07-21",57.454],["2022-07-22",53.262],["2022-07-25",52.462],["2022-07-26",48.146],["2022-07-27",52.541],["2022-07-28",53.104],["2022-07-29",50.704],["2022-08-01",51.189],["2022-08-02",53.746],["2022-08-03",56.372],["2022-08-04",56.856],["2022-08-05",59.47],["2022-08-08",61.938],["2022-08-09",61.408],["2022-08-10",83.651],["2022-08-11",80.665],["2022-08-12",83.932],["2022-08-15",84.969],["2022-08-16",83.087],["2022-08-17",79.065],["2022-08-18",77.882],["2022-08-19",74.017],["2022-08-22",72.045],["2022-08-23",71.425],["2022-08-24",72.0],["2022-08-25",74.625],["2022-08-26",71.448],["2022-08-29",70.445],["2022-08-30",70.783],["2022-08-31",70.648],["2022-09-01",69.735],["2022-09-02",69.037],["2022-09-06",67.639],["2022-09-07",70.062],["2022-09-08",72.552],["2022-09-09",75.358],["2022-09-12",75.977],["2022-09-13",71.944],["2022-09-14",71.673],["2022-09-15",70.738],["2022-09-16",69.735],["2022-09-19",71.02],["2022-09-20",69.375],["2022-09-21",69.442],["2022-09-22",66.749],["2022-09-23",65.014],["2022-09-26",64.732],["2022-09-27",66.862],["2022-09-28",70.941],["2022-09-29",68.507],["2022-09-30",67.324],["2022-10-03",68.879],["2022-10-04",71.73],["2022-10-05",69.634],["2022-10-06",68.924],["2022-10-07",63.989],["2022-10-10",61.78],["2022-10-11",59.155],["2022-10-12",59.29],["2022-10-13",59.121],["2022-10-14",57.014],["2022-10-17",61.532],["2022-10-18",63.538],["2022-10-19",62.231],["2022-10-20",63.639],["2022-10-21",64.146],["2022-10-24",62.727],["2022-10-25",65.172],["2022-10-26",62.377],["2022-10-27",60.575],["2022-10-28",60.518],["2022-10-31",59.989],["2022-11-01",59.808],["2022-11-02",55.775],["2022-11-03",55.403],["2022-11-04",52.113],["2022-11-07",49.262],["2022-11-08",48.868]],"anchor_close":88.75},{"symbol":"SINT","session":"2024-05-15","company":"SiNtx Technologies, Inc. Common Stock","sector":null,"gap_pct":142.36363,"intraday_pct":-4.276069,"rvol":11.827463,"before":[["2024-02-21",117.163],["2024-02-22",109.718],["2024-02-23",110.658],["2024-02-26",107.288],["2024-02-27",111.912],["2024-02-28",107.524],["2024-02-29",107.915],["2024-03-01",109.169],["2024-03-04",106.27],["2024-03-05",102.351],["2024-03-06",101.881],["2024-03-07",103.683],["2024-03-08",103.448],["2024-03-11",100.0],["2024-03-12",98.589],["2024-03-13",100.313],["2024-03-14",99.138],["2024-03-15",97.962],["2024-03-18",99.765],["2024-03-19",101.881],["2024-03-20",110.58],["2024-03-21",106.583],["2024-03-22",72.492],["2024-03-25",39.185],["2024-03-26",38.558],["2024-03-27",39.577],["2024-03-28",38.793],["2024-04-01",30.408],["2024-04-02",32.053],["2024-04-03",18.025],["2024-04-04",19.671],["2024-04-05",19.201],["2024-04-08",19.436],["2024-04-09",19.984],["2024-04-10",19.436],["2024-04-11",19.514],["2024-04-12",18.574],["2024-04-15",17.163],["2024-04-16",17.947],["2024-04-17",29.232],["2024-04-18",31.348],["2024-04-19",32.759],["2024-04-22",29.781],["2024-04-23",28.056],["2024-04-24",30.329],["2024-04-25",28.683],["2024-04-26",31.661],["2024-04-29",42.712],["2024-04-30",35.58],["2024-05-01",36.599],["2024-05-02",36.912],["2024-05-03",36.755],["2024-05-06",32.915],["2024-05-07",35.031],["2024-05-08",34.796],["2024-05-09",34.248],["2024-05-10",31.27],["2024-05-13",30.408],["2024-05-14",43.103],["2024-05-15",100.0]],"after":[["2024-05-16",109.718],["2024-05-17",66.614],["2024-05-20",88.48],["2024-05-21",71.552],["2024-05-22",72.571],["2024-05-23",62.774],["2024-05-24",52.978],["2024-05-28",36.364],["2024-05-29",30.643],["2024-05-30",30.251],["2024-05-31",28.409],["2024-06-03",25.509],["2024-06-04",27.508],["2024-06-05",25.94],["2024-06-06",23.002],["2024-06-07",20.18],["2024-06-10",17.829],["2024-06-11",18.025],["2024-06-12",18.652],["2024-06-13",18.534],["2024-06-14",18.926],["2024-06-17",23.746],["2024-06-18",22.571],["2024-06-20",21.238],["2024-06-21",22.139],["2024-06-24",21.082],["2024-06-25",20.611],["2024-06-26",20.65],["2024-06-27",20.219],["2024-06-28",18.809],["2024-07-01",17.829],["2024-07-02",17.633],["2024-07-03",18.221],["2024-07-05",17.633],["2024-07-08",17.751],["2024-07-09",18.73],["2024-07-10",19.514],["2024-07-11",21.513],["2024-07-12",20.259],["2024-07-15",20.886],["2024-07-16",21.042],["2024-07-17",20.259],["2024-07-18",20.024],["2024-07-19",19.984],["2024-07-22",19.514],["2024-07-23",20.024],["2024-07-24",19.906],["2024-07-25",19.475],["2024-07-26",20.65],["2024-07-29",19.514],["2024-07-30",19.867],["2024-07-31",19.945],["2024-08-01",18.926],["2024-08-02",18.064],["2024-08-05",17.751],["2024-08-06",18.064],["2024-08-07",17.594],["2024-08-08",17.868],["2024-08-09",17.241],["2024-08-12",16.81],["2024-08-13",16.85],["2024-08-14",16.497],["2024-08-15",16.575],["2024-08-16",17.437],["2024-08-19",18.613],["2024-08-20",16.85],["2024-08-21",18.574],["2024-08-22",16.81],["2024-08-23",16.889],["2024-08-26",16.575],["2024-08-27",16.638],["2024-08-28",13.401],["2024-08-29",13.44],["2024-08-30",13.676],["2024-09-03",13.362],["2024-09-04",11.716],["2024-09-05",11.599],["2024-09-06",11.05],["2024-09-09",17.085],["2024-09-10",14.42],["2024-09-11",12.892],["2024-09-12",13.597],["2024-09-13",15.948],["2024-09-16",14.303],["2024-09-17",14.694],["2024-09-18",13.911],["2024-09-19",14.263],["2024-09-20",13.558],["2024-09-23",13.95],["2024-09-24",13.284],["2024-09-25",13.009],["2024-09-26",13.558],["2024-09-27",13.44],["2024-09-30",12.774],["2024-10-01",12.304],["2024-10-02",12.539],["2024-10-03",12.618],["2024-10-04",12.657],["2024-10-07",12.343],["2024-10-08",12.304],["2024-10-09",10.854],["2024-10-10",12.147],["2024-10-11",12.461],["2024-10-14",12.187],["2024-10-15",11.324],["2024-10-16",11.638],["2024-10-17",11.403],["2024-10-18",12.735],["2024-10-21",12.813],["2024-10-22",12.618],["2024-10-23",13.166],["2024-10-24",12.461],["2024-10-25",12.578],["2024-10-28",12.774],["2024-10-29",12.578],["2024-10-30",12.226],["2024-10-31",12.304],["2024-11-01",12.226],["2024-11-04",11.481],["2024-11-05",11.364],["2024-11-06",11.089],["2024-11-07",11.344],["2024-11-08",11.324],["2024-11-11",10.541],["2024-11-12",9.287],["2024-11-13",8.503],["2024-11-14",8.582],["2024-11-15",7.994],["2024-11-18",12.461],["2024-11-19",12.735],["2024-11-20",14.577],["2024-11-21",16.85],["2024-11-22",19.436],["2024-11-25",24.843],["2024-11-26",17.712],["2024-11-27",15.517],["2024-11-29",15.713],["2024-12-02",15.831],["2024-12-03",15.086],["2024-12-04",13.597],["2024-12-05",13.48],["2024-12-06",14.616],["2024-12-09",14.694],["2024-12-10",15.008],["2024-12-11",12.618],["2024-12-12",12.735],["2024-12-13",12.147],["2024-12-16",11.873],["2024-12-17",12.03],["2024-12-18",15.243],["2024-12-19",14.342],["2024-12-20",13.793],["2024-12-23",14.734],["2024-12-24",14.498],["2024-12-26",15.909],["2024-12-27",14.812],["2024-12-30",14.028],["2024-12-31",13.715],["2025-01-02",14.303],["2025-01-03",14.459],["2025-01-06",14.773],["2025-01-07",15.086],["2025-01-08",13.95],["2025-01-10",13.284],["2025-01-13",13.166],["2025-01-14",12.578],["2025-01-15",13.088],["2025-01-16",12.657],["2025-01-17",12.461],["2025-01-21",12.539],["2025-01-22",12.578],["2025-01-23",12.578],["2025-01-24",12.578],["2025-01-27",12.187],["2025-01-28",12.187],["2025-01-29",11.951],["2025-01-30",11.912],["2025-01-31",11.912],["2025-02-03",12.069],["2025-02-04",12.147],["2025-02-05",12.265],["2025-02-06",12.696],["2025-02-07",12.696],["2025-02-10",11.991],["2025-02-11",11.873],["2025-02-12",11.795],["2025-02-13",11.638],["2025-02-14",11.56],["2025-02-18",11.05],["2025-02-19",18.887],["2025-02-20",18.809],["2025-02-21",20.807],["2025-02-24",21.669],["2025-02-25",21.356],["2025-02-26",17.163],["2025-02-27",16.066],["2025-02-28",12.97],["2025-03-03",11.364],["2025-03-04",12.069],["2025-03-05",13.049],["2025-03-06",13.245],["2025-03-07",12.97],["2025-03-10",12.735],["2025-03-11",12.813],["2025-03-12",12.696],["2025-03-13",12.108],["2025-03-14",13.401],["2025-03-17",12.226],["2025-03-18",11.285],["2025-03-19",11.716],["2025-03-20",11.285],["2025-03-21",11.755],["2025-03-24",11.324],["2025-03-25",11.677],["2025-03-26",11.481],["2025-03-27",11.442],["2025-03-28",10.854],["2025-03-31",10.423],["2025-04-01",10.071],["2025-04-02",10.149],["2025-04-03",9.796],["2025-04-04",8.072],["2025-04-07",8.229],["2025-04-08",7.641],["2025-04-09",8.15],["2025-04-10",7.563],["2025-04-11",7.445],["2025-04-14",7.249],["2025-04-15",7.053],["2025-04-16",6.779],["2025-04-17",6.857],["2025-04-21",6.975],["2025-04-22",6.857],["2025-04-23",8.777],["2025-04-24",10.658],["2025-04-25",10.11],["2025-04-28",9.6],["2025-04-29",9.365],["2025-04-30",11.364],["2025-05-01",10.541],["2025-05-02",10.854],["2025-05-05",10.619],["2025-05-06",10.541],["2025-05-07",9.796],["2025-05-08",9.914],["2025-05-09",10.149],["2025-05-12",11.113],["2025-05-13",12.963],["2025-05-14",13.519],["2025-05-15",13.088],["2025-05-16",12.382],["2025-05-19",12.382]],"anchor_close":25.52},{"symbol":"WK","session":"2025-08-01","company":"Workiva Inc.","sector":"Software/IT","gap_pct":16.559612,"intraday_pct":13.306452,"rvol":7.159758,"before":[["2025-05-07",80.391],["2025-05-08",81.554],["2025-05-09",80.154],["2025-05-12",84.045],["2025-05-13",85.433],["2025-05-14",85.623],["2025-05-15",85.101],["2025-05-16",84.769],["2025-05-19",83.144],["2025-05-20",84.116],["2025-05-21",81.388],["2025-05-22",80.095],["2025-05-23",79.668],["2025-05-27",79.703],["2025-05-28",78.921],["2025-05-29",79.265],["2025-05-30",79.822],["2025-06-02",81.115],["2025-06-03",81.613],["2025-06-04",80.558],["2025-06-05",80.996],["2025-06-06",82.1],["2025-06-09",82.503],["2025-06-10",81.495],["2025-06-11",80.439],["2025-06-12",79.241],["2025-06-13",77.972],["2025-06-16",80.439],["2025-06-17",79.015],["2025-06-18",79.004],["2025-06-20",77.58],["2025-06-23",78.612],["2025-06-24",79.692],["2025-06-25",77.307],["2025-06-26",78.055],["2025-06-27",78.078],["2025-06-30",81.198],["2025-07-01",80.996],["2025-07-02",80.486],["2025-07-03",82.112],["2025-07-07",80.937],["2025-07-08",84.235],["2025-07-09",85.065],["2025-07-10",83.037],["2025-07-11",79.644],["2025-07-14",79.312],["2025-07-15",80.083],["2025-07-16",77.9],["2025-07-17",78.849],["2025-07-18",78.897],["2025-07-21",79.098],["2025-07-22",79.537],["2025-07-23",80.249],["2025-07-24",78.885],["2025-07-25",80.652],["2025-07-28",81.222],["2025-07-29",79.846],["2025-07-30",78.885],["2025-07-31",75.718],["2025-08-01",100.0]],"after":[["2025-08-04",98.268],["2025-08-05",93.523],["2025-08-06",92.467],["2025-08-07",90.083],["2025-08-08",87.26],["2025-08-11",85.386],["2025-08-12",86.501],["2025-08-13",88.778],["2025-08-14",86.501],["2025-08-15",88.671],["2025-08-18",91.127],["2025-08-19",91.447],["2025-08-20",90.7],["2025-08-21",91.139],["2025-08-22",94.875],["2025-08-25",93.203],["2025-08-26",93.108],["2025-08-27",95.338],["2025-08-28",95.789],["2025-08-29",97.556],["2025-09-02",91.684],["2025-09-03",92.266],["2025-09-04",90.214],["2025-09-05",94.816],["2025-09-08",96.524],["2025-09-09",91.554],["2025-09-10",89.703],["2025-09-11",93.049],["2025-09-12",91.91],["2025-09-15",92.835],["2025-09-16",93.903],["2025-09-17",96.548],["2025-09-18",95.54],["2025-09-19",94.496],["2025-09-22",98.173],["2025-09-23",98.897],["2025-09-24",99.502],["2025-09-25",99.324],["2025-09-26",101.767],["2025-09-29",101.079],["2025-09-30",102.112],["2025-10-01",99.739],["2025-10-02",103.749],["2025-10-03",104.152],["2025-10-06",105.469],["2025-10-07",101.507],["2025-10-08",105.279],["2025-10-09",103.333],["2025-10-10",103.155],["2025-10-13",104.982],["2025-10-14",103.772],["2025-10-15",102.349],["2025-10-16",103.499],["2025-10-17",104.14],["2025-10-20",106.204],["2025-10-21",108.007],["2025-10-22",105.018],["2025-10-23",106.382],["2025-10-24",105.801],["2025-10-27",105.006],["2025-10-28",105.54],["2025-10-29",102.871],["2025-10-30",102.645],["2025-10-31",100.842],["2025-11-03",100.629],["2025-11-04",97.117],["2025-11-05",97.402],["2025-11-06",103.096],["2025-11-07",105.575],["2025-11-10",105.753],["2025-11-11",110.688],["2025-11-12",110.415],["2025-11-13",108.221],["2025-11-14",107.983],["2025-11-17",105.635],["2025-11-18",107.592],["2025-11-19",105.362],["2025-11-20",104.164],["2025-11-21",107.367],["2025-11-24",108.339],["2025-11-25",110.285],["2025-11-26",109.442],["2025-11-28",109.798],["2025-12-01",107.616],["2025-12-02",107.628],["2025-12-03",109.229],["2025-12-04",109.312],["2025-12-05",109.573],["2025-12-08",108.849],["2025-12-09",107.948],["2025-12-10",104.982],["2025-12-11",101.756],["2025-12-12",103.594],["2025-12-15",102.372],["2025-12-16",103.654],["2025-12-17",103.891],["2025-12-18",104.52],["2025-12-19",104.306],["2025-12-22",104.686],["2025-12-23",104.65],["2025-12-24",103.796],["2025-12-26",103.737],["2025-12-29",102.847],["2025-12-30",102.349],["2025-12-31",102.313],["2026-01-02",98.422],["2026-01-05",99.775],["2026-01-06",102.764],["2026-01-07",108.47],["2026-01-08",106.856],["2026-01-09",106.18],["2026-01-12",105.896],["2026-01-13",104.792],["2026-01-14",102.337],["2026-01-15",100.534],["2026-01-16",101.684],["2026-01-20",99.597],["2026-01-21",95.053],["2026-01-22",96.904],["2026-01-23",96.607],["2026-01-26",98.387],["2026-01-27",96.121],["2026-01-28",96.429],["2026-01-29",90.474],["2026-01-30",91.364],["2026-02-02",90.795],["2026-02-03",85.409],["2026-02-04",84.472],["2026-02-05",81.839],["2026-02-06",82.859],["2026-02-09",81.542],["2026-02-10",82.989],["2026-02-11",77.046],["2026-02-12",73.998],["2026-02-13",73.464],["2026-02-17",68.802],["2026-02-18",68.968],["2026-02-19",70.297],["2026-02-20",72.871],["2026-02-23",68.316],["2026-02-24",68.446],["2026-02-25",70.119],["2026-02-26",73.179],["2026-02-27",73.049],["2026-03-02",72.693],["2026-03-03",74.199],["2026-03-04",73.345],["2026-03-05",76.418],["2026-03-06",76.987],["2026-03-09",75.931],["2026-03-10",73.772],["2026-03-11",73.796],["2026-03-12",72.788],["2026-03-13",73.06],["2026-03-16",72.598],["2026-03-17",73.25],["2026-03-18",73.167],["2026-03-19",73.049],["2026-03-20",72.052],["2026-03-23",72.823],["2026-03-24",70.534],["2026-03-25",69.537],["2026-03-26",70.498],["2026-03-27",68.6],["2026-03-30",69.632],["2026-03-31",70.735],["2026-04-01",70.83],["2026-04-02",71.174],["2026-04-06",70.902],["2026-04-07",69.81],["2026-04-08",67.853],["2026-04-09",65.943],["2026-04-10",62.112],["2026-04-13",66.572],["2026-04-14",65.386],["2026-04-15",66.987],["2026-04-16",68.197],["2026-04-17",68.019],["2026-04-20",67.521],["2026-04-21",66.69],["2026-04-22",66.453],["2026-04-23",61.91],["2026-04-24",63.049],["2026-04-27",63.938],["2026-04-28",64.282],["2026-04-29",63.95],["2026-04-30",63.44],["2026-05-01",64.958],["2026-05-04",67.117],["2026-05-05",65.73],["2026-05-06",61.127],["2026-05-07",62.028],["2026-05-08",60.842],["2026-05-11",55.065],["2026-05-12",55.575],["2026-05-13",52.562],["2026-05-14",53.843],["2026-05-15",56.228],["2026-05-18",59.087],["2026-05-19",58.944],["2026-05-20",57.604],["2026-05-21",59.336],["2026-05-22",59.68],["2026-05-26",58.517],["2026-05-27",56.358],["2026-05-28",55.243],["2026-05-29",59.051],["2026-06-01",62.669],["2026-06-02",61.613],["2026-06-03",59.122],["2026-06-04",58.185],["2026-06-05",58.28],["2026-06-08",57.295],["2026-06-09",57.509],["2026-06-10",58.482],["2026-06-11",58.28],["2026-06-12",58.043],["2026-06-15",57.888],["2026-06-16",58.066],["2026-06-17",56.975],["2026-06-18",56.192],["2026-06-22",54.543],["2026-06-23",55.73],["2026-06-24",56.738],["2026-06-25",54.935],["2026-06-26",58.185],["2026-06-29",57.924],["2026-06-30",57.544],["2026-07-01",60.249],["2026-07-02",61.601],["2026-07-06",61.139],["2026-07-07",62.823],["2026-07-08",61.649],["2026-07-09",62.076],["2026-07-10",61.886],["2026-07-13",64.698],["2026-07-14",63.689],["2026-07-15",64.508],["2026-07-16",67.58],["2026-07-17",67.829],["2026-07-20",67.841],["2026-07-21",65.196],["2026-07-22",61.744],["2026-07-23",60.119],["2026-07-24",62.183],["2026-07-27",66.133],["2026-07-28",69.407],["2026-07-29",72.894],["2026-07-30",69.442],["2026-07-31",70.937],["2026-08-03",72.598],["2026-08-04",72.657]],"anchor_close":84.3},{"symbol":"IRTC","session":"2025-08-01","company":"iRhythm Holdings, Inc. Common Stock","sector":"Medical Devices","gap_pct":11.606506,"intraday_pct":5.4458294,"rvol":4.4168205,"before":[["2025-05-07",82.554],["2025-05-08",83.045],["2025-05-09",83.47],["2025-05-12",83.53],["2025-05-13",84.731],["2025-05-14",85.143],["2025-05-15",85.494],["2025-05-16",85.47],["2025-05-19",85.943],["2025-05-20",85.597],["2025-05-21",84.785],["2025-05-22",86.343],["2025-05-23",86.495],["2025-05-27",88.725],["2025-05-28",85.694],["2025-05-29",86.222],["2025-05-30",85.167],["2025-06-02",85.258],["2025-06-03",87.883],["2025-06-04",87.186],["2025-06-05",88.034],["2025-06-06",88.913],["2025-06-09",89.398],["2025-06-10",90.035],["2025-06-11",89.337],["2025-06-12",88.186],["2025-06-13",87.198],["2025-06-16",87.78],["2025-06-17",87.864],["2025-06-18",88.216],["2025-06-20",88.343],["2025-06-23",91.501],["2025-06-24",93.138],["2025-06-25",91.817],["2025-06-26",92.556],["2025-06-27",93.781],["2025-06-30",93.326],["2025-07-01",88.471],["2025-07-02",86.549],["2025-07-03",86.361],["2025-07-07",84.391],["2025-07-08",81.609],["2025-07-09",80.548],["2025-07-10",81.657],["2025-07-11",82.403],["2025-07-14",84.203],["2025-07-15",81.178],["2025-07-16",83.045],["2025-07-17",82.294],["2025-07-18",82.585],["2025-07-21",82.148],["2025-07-22",80.854],["2025-07-23",81.609],["2025-07-24",80.19],["2025-07-25",81.336],["2025-07-28",83.112],["2025-07-29",82.906],["2025-07-30",84.912],["2025-07-31",84.973],["2025-08-01",100.0]],"after":[["2025-08-04",100.006],["2025-08-05",97.193],["2025-08-06",94.575],["2025-08-07",97.587],["2025-08-08",96.078],["2025-08-11",97.327],["2025-08-12",98.412],["2025-08-13",101.146],["2025-08-14",98.26],["2025-08-15",97.339],["2025-08-18",95.733],["2025-08-19",96.09],["2025-08-20",98.927],["2025-08-21",101.037],["2025-08-22",102.516],["2025-08-25",100.43],["2025-08-26",101.849],["2025-08-27",102.922],["2025-08-28",103.94],["2025-08-29",103.037],["2025-09-02",103.704],["2025-09-03",107.038],["2025-09-04",110.426],["2025-09-05",109.747],["2025-09-08",113.396],["2025-09-09",112.984],["2025-09-10",110.353],["2025-09-11",109.735],["2025-09-12",109.002],["2025-09-15",106.783],["2025-09-16",105.716],["2025-09-17",104.383],["2025-09-18",106.929],["2025-09-19",106.092],["2025-09-22",111.978],["2025-09-23",106.359],["2025-09-24",105.431],["2025-09-25",103.886],["2025-09-26",103.54],["2025-09-29",102.746],["2025-09-30",104.255],["2025-10-01",101.503],["2025-10-02",105.359],["2025-10-03",106.45],["2025-10-06",106.531],["2025-10-07",107.668],["2025-10-08",108.505],["2025-10-09",107.026],["2025-10-10",106.807],["2025-10-13",107.517],["2025-10-14",107.195],["2025-10-15",106.486],["2025-10-16",109.729],["2025-10-17",110.202],["2025-10-20",110.475],["2025-10-21",108.008],["2025-10-22",107.213],["2025-10-23",110.487],["2025-10-24",109.481],["2025-10-27",110.753],["2025-10-28",110.729],["2025-10-29",112.317],["2025-10-30",111.608],["2025-10-31",113.536],["2025-11-03",112.142],["2025-11-04",109.778],["2025-11-05",109.408],["2025-11-06",107.535],["2025-11-07",105.837],["2025-11-10",106.868],["2025-11-11",106.874],["2025-11-12",108.577],["2025-11-13",102.14],["2025-11-14",103.546],["2025-11-17",101.54],["2025-11-18",102.849],["2025-11-19",101.346],["2025-11-20",102.867],["2025-11-21",107.789],["2025-11-24",111.057],["2025-11-25",114.142],["2025-11-26",113.148],["2025-11-28",113.966],["2025-12-01",110.772],["2025-12-02",110.244],["2025-12-03",110.954],["2025-12-04",109.929],["2025-12-05",108.123],["2025-12-08",105.068],["2025-12-09",105.249],["2025-12-10",104.486],["2025-12-11",102.503],["2025-12-12",102.34],["2025-12-15",102.443],["2025-12-16",101.776],["2025-12-17",101.461],["2025-12-18",102.128],["2025-12-19",105.577],["2025-12-22",108.899],["2025-12-23",108.171],["2025-12-24",106.565],["2025-12-26",107.05],["2025-12-29",108.262],["2025-12-30",108.244],["2025-12-31",107.559],["2026-01-02",106.213],["2026-01-05",111.772],["2026-01-06",112.129],["2026-01-07",113.59],["2026-01-08",114.718],["2026-01-09",108.765],["2026-01-12",102.437],["2026-01-13",94.223],["2026-01-14",98.951],["2026-01-15",104.286],["2026-01-16",101.328],["2026-01-20",100.382],["2026-01-21",99.2],["2026-01-22",99.891],["2026-01-23",97.193],["2026-01-26",97.969],["2026-01-27",94.902],["2026-01-28",92.044],["2026-01-29",90.313],["2026-01-30",93.659],["2026-02-02",94.399],["2026-02-03",97.775],["2026-02-04",92.417],["2026-02-05",88.956],["2026-02-06",88.786],["2026-02-09",90.016],["2026-02-10",92.271],["2026-02-11",92.205],["2026-02-12",89.962],["2026-02-13",87.416],["2026-02-17",89.907],["2026-02-18",93.259],["2026-02-19",96.308],["2026-02-20",91.508],["2026-02-23",85.603],["2026-02-24",83.106],["2026-02-25",82.379],["2026-02-26",84.973],["2026-02-27",81.075],["2026-03-02",77.869],["2026-03-03",76.287],["2026-03-04",77.56],["2026-03-05",76.953],["2026-03-06",74.917],["2026-03-09",75.014],["2026-03-10",73.062],["2026-03-11",72.522],["2026-03-12",69.51],["2026-03-13",68.497],["2026-03-16",68.964],["2026-03-17",71.243],["2026-03-18",71.122],["2026-03-19",71.395],["2026-03-20",70.486],["2026-03-23",71.613],["2026-03-24",71.946],["2026-03-25",73.826],["2026-03-26",74.438],["2026-03-27",71.589],["2026-03-30",69.231],["2026-03-31",71.54],["2026-04-01",71.662],["2026-04-02",70.801],["2026-04-06",71.055],["2026-04-07",71.91],["2026-04-08",73.038],["2026-04-09",71.625],["2026-04-10",69.855],["2026-04-13",73.013],["2026-04-14",74.698],["2026-04-15",75.414],["2026-04-16",74.323],["2026-04-17",75.965],["2026-04-20",75.717],["2026-04-21",72.062],["2026-04-22",73.923],["2026-04-23",73.626],["2026-04-24",74.165],["2026-04-27",76.353],["2026-04-28",76.038],["2026-04-29",73.195],["2026-04-30",78.293],["2026-05-01",73.225],["2026-05-04",72.243],["2026-05-05",71.595],["2026-05-06",71.346],["2026-05-07",75.693],["2026-05-08",73.141],["2026-05-11",70.825],["2026-05-12",71.716],["2026-05-13",69.504],["2026-05-14",69.2],["2026-05-15",69.103],["2026-05-18",67.249],["2026-05-19",69.006],["2026-05-20",70.922],["2026-05-21",71.449],["2026-05-22",70.655],["2026-05-26",69.376],["2026-05-27",67.521],["2026-05-28",70.079],["2026-05-29",69.043],["2026-06-01",66.176],["2026-06-02",63.951],["2026-06-03",63.381],["2026-06-04",65.072],["2026-06-05",65.53],["2026-06-08",65.0],["2026-06-09",69.0],["2026-06-10",69.067],["2026-06-11",68.297],["2026-06-12",68.891],["2026-06-15",68.958],["2026-06-16",65.976],["2026-06-17",61.702],["2026-06-18",63.436],["2026-06-22",63.46],["2026-06-23",66.752],["2026-06-24",68.176],["2026-06-25",70.31],["2026-06-26",72.068],["2026-06-29",71.783],["2026-06-30",72.104],["2026-07-01",75.486],["2026-07-02",76.668],["2026-07-06",76.396],["2026-07-07",75.826],["2026-07-08",75.977],["2026-07-09",71.477],["2026-07-10",70.395],["2026-07-13",71.94],["2026-07-14",68.225],["2026-07-15",68.655],["2026-07-16",69.922],["2026-07-17",67.212],["2026-07-20",67.509],["2026-07-21",66.073],["2026-07-22",64.297],["2026-07-23",65.266],["2026-07-24",66.194],["2026-07-27",67.982],["2026-07-28",71.146],["2026-07-29",74.22],["2026-07-30",72.183],["2026-07-31",71.025],["2026-08-03",75.565],["2026-08-04",77.062]],"anchor_close":164.97},{"symbol":"AFRM","session":"2023-06-07","company":"Affirm Holdings, Inc. Class A Common Stock","sector":"Banks/Finance","gap_pct":16.434893,"intraday_pct":-12.052117,"rvol":4.0331826,"before":[["2023-03-14",61.79],["2023-03-15",60.741],["2023-03-16",61.481],["2023-03-17",58.58],["2023-03-20",57.346],["2023-03-21",64.815],["2023-03-22",60.247],["2023-03-23",61.667],["2023-03-24",63.765],["2023-03-27",63.086],["2023-03-28",58.457],["2023-03-29",64.815],["2023-03-30",64.321],["2023-03-31",69.568],["2023-04-03",69.691],["2023-04-04",66.728],["2023-04-05",64.198],["2023-04-06",65.247],["2023-04-10",68.704],["2023-04-11",72.222],["2023-04-12",67.531],["2023-04-13",70.185],["2023-04-14",68.148],["2023-04-17",71.049],["2023-04-18",72.099],["2023-04-19",70.926],["2023-04-20",67.407],["2023-04-21",67.84],["2023-04-24",65.0],["2023-04-25",61.42],["2023-04-26",60.741],["2023-04-27",62.716],["2023-04-28",60.864],["2023-05-01",61.667],["2023-05-02",55.617],["2023-05-03",57.16],["2023-05-04",56.358],["2023-05-05",66.111],["2023-05-08",73.704],["2023-05-09",75.926],["2023-05-10",75.617],["2023-05-11",76.975],["2023-05-12",74.506],["2023-05-15",79.012],["2023-05-16",76.481],["2023-05-17",81.235],["2023-05-18",90.679],["2023-05-19",84.938],["2023-05-22",89.691],["2023-05-23",88.951],["2023-05-24",88.272],["2023-05-25",84.63],["2023-05-26",86.914],["2023-05-30",90.988],["2023-05-31",91.728],["2023-06-01",90.0],["2023-06-02",96.914],["2023-06-05",95.988],["2023-06-06",97.654],["2023-06-07",100.0]],"after":[["2023-06-08",116.358],["2023-06-09",107.346],["2023-06-12",112.716],["2023-06-13",115.679],["2023-06-14",105.185],["2023-06-15",106.667],["2023-06-16",102.901],["2023-06-20",99.074],["2023-06-21",95.679],["2023-06-22",91.914],["2023-06-23",91.42],["2023-06-26",91.605],["2023-06-27",93.827],["2023-06-28",95.556],["2023-06-29",94.938],["2023-06-30",94.63],["2023-07-03",99.506],["2023-07-05",95.185],["2023-07-06",85.123],["2023-07-07",84.259],["2023-07-10",91.235],["2023-07-11",100.062],["2023-07-12",100.988],["2023-07-13",107.716],["2023-07-14",101.173],["2023-07-17",105.679],["2023-07-18",105.185],["2023-07-19",108.951],["2023-07-20",105.679],["2023-07-21",105.679],["2023-07-24",105.37],["2023-07-25",108.642],["2023-07-26",109.444],["2023-07-27",101.42],["2023-07-28",106.605],["2023-07-31",119.691],["2023-08-01",121.049],["2023-08-02",109.691],["2023-08-03",107.716],["2023-08-04",103.025],["2023-08-07",96.667],["2023-08-08",97.531],["2023-08-09",95.802],["2023-08-10",92.531],["2023-08-11",93.58],["2023-08-14",93.395],["2023-08-15",89.506],["2023-08-16",88.704],["2023-08-17",87.778],["2023-08-18",89.506],["2023-08-21",90.432],["2023-08-22",87.778],["2023-08-23",89.568],["2023-08-24",85.247],["2023-08-25",109.815],["2023-08-28",110.802],["2023-08-29",118.21],["2023-08-30",123.642],["2023-08-31",128.457],["2023-09-01",134.938],["2023-09-05",135.37],["2023-09-06",136.42],["2023-09-07",138.765],["2023-09-08",138.704],["2023-09-11",145.494],["2023-09-12",147.346],["2023-09-13",144.136],["2023-09-14",145.802],["2023-09-15",150.432],["2023-09-18",154.383],["2023-09-19",146.605],["2023-09-20",142.593],["2023-09-21",131.173],["2023-09-22",124.568],["2023-09-25",124.815],["2023-09-26",122.901],["2023-09-27",125.062],["2023-09-28",128.704],["2023-09-29",131.296],["2023-10-02",126.235],["2023-10-03",112.84],["2023-10-04",110.494],["2023-10-05",108.086],["2023-10-06",110.741],["2023-10-09",115.988],["2023-10-10",121.605],["2023-10-11",124.259],["2023-10-12",114.815],["2023-10-13",111.111],["2023-10-16",116.543],["2023-10-17",123.272],["2023-10-18",116.049],["2023-10-19",112.901],["2023-10-20",112.654],["2023-10-23",114.198],["2023-10-24",120.741],["2023-10-25",102.716],["2023-10-26",107.531],["2023-10-27",104.506],["2023-10-30",105.556],["2023-10-31",108.704],["2023-11-01",108.704],["2023-11-02",129.877],["2023-11-03",138.457],["2023-11-06",134.012],["2023-11-07",136.358],["2023-11-08",134.321],["2023-11-09",153.457],["2023-11-10",138.457],["2023-11-13",141.235],["2023-11-14",157.778],["2023-11-15",160.37],["2023-11-16",151.481],["2023-11-17",153.025],["2023-11-20",157.16],["2023-11-21",154.506],["2023-11-22",157.84],["2023-11-24",161.914],["2023-11-27",181.296],["2023-11-28",202.16],["2023-11-29",210.617],["2023-11-30",212.407],["2023-12-01",232.531],["2023-12-04",238.025],["2023-12-05",235.741],["2023-12-06",236.914],["2023-12-07",243.272],["2023-12-08",259.691],["2023-12-11",246.42],["2023-12-12",243.951],["2023-12-13",274.074],["2023-12-14",276.79],["2023-12-15",271.42],["2023-12-18",269.753],["2023-12-19",311.481],["2023-12-20",280.926],["2023-12-21",295.926],["2023-12-22",302.84],["2023-12-26",308.889],["2023-12-27",316.296],["2023-12-28",317.222],["2023-12-29",303.333],["2024-02-07",275.37],["2024-02-08",303.827],["2024-02-09",270.741],["2024-02-12",277.778],["2024-02-13",245.37],["2024-02-14",253.025],["2024-02-15",256.543],["2024-02-16",235.432],["2024-02-20",234.506],["2024-02-21",226.358],["2024-02-22",230.432],["2024-02-23",228.272],["2024-02-26",230.556],["2024-02-27",242.593],["2024-02-28",231.481],["2024-02-29",231.605],["2024-03-01",234.63],["2024-03-04",232.531],["2024-03-05",222.346],["2024-03-06",227.593],["2024-03-07",225.864],["2024-03-08",239.259],["2024-03-11",229.691],["2024-03-12",231.605],["2024-03-13",239.444],["2024-03-14",206.296],["2024-03-15",208.086],["2024-03-18",211.173],["2024-03-19",209.383],["2024-03-20",233.272],["2024-03-21",231.543],["2024-03-22",222.469],["2024-03-25",226.111],["2024-03-26",230.432],["2024-03-27",226.667],["2024-03-28",230.0],["2024-04-01",215.0],["2024-04-02",210.432],["2024-04-03",207.778],["2024-04-04",198.21],["2024-04-05",202.901],["2024-04-08",210.556],["2024-04-09",218.333],["2024-04-10",207.222],["2024-04-11",208.642],["2024-04-12",201.358],["2024-04-15",191.728],["2024-04-16",190.864],["2024-04-17",190.556],["2024-04-18",192.284],["2024-04-19",191.42],["2024-04-22",197.315],["2024-04-23",202.222],["2024-04-24",198.025],["2024-04-25",195.37],["2024-04-26",205.741],["2024-04-29",206.296],["2024-04-30",196.79],["2024-05-01",198.272],["2024-05-02",212.593],["2024-05-03",215.617],["2024-05-06",222.346],["2024-05-07",215.432],["2024-05-08",194.938],["2024-05-09",214.877],["2024-05-10",195.0],["2024-05-13",197.593],["2024-05-14",206.42],["2024-05-15",199.383],["2024-05-16",193.333],["2024-05-17",208.827],["2024-05-20",203.889],["2024-05-21",199.259],["2024-05-22",188.951],["2024-05-23",183.21],["2024-05-24",185.37],["2024-05-28",182.963],["2024-05-29",177.284],["2024-05-30",181.235],["2024-05-31",180.679],["2024-06-03",177.84],["2024-06-04",186.049],["2024-06-05",191.358],["2024-06-06",192.531],["2024-06-07",185.494],["2024-06-10",187.901],["2024-06-11",208.642],["2024-06-12",220.679],["2024-06-13",206.358],["2024-06-14",190.741],["2024-06-17",190.185],["2024-06-18",188.457],["2024-06-20",186.049],["2024-06-21",184.383],["2024-06-24",208.025],["2024-06-25",203.519],["2024-06-26",193.889],["2024-06-27",188.025],["2024-06-28",186.481]],"anchor_close":16.2},{"symbol":"BCRX","session":"2020-12-04","company":"BioCryst Pharmaceuticals Inc","sector":"Biotech/Pharma","gap_pct":13.92405,"intraday_pct":4.2735043,"rvol":7.6958675,"before":[["2020-09-11",61.803],["2020-09-14",66.066],["2020-09-15",65.574],["2020-09-16",65.082],["2020-09-17",65.41],["2020-09-18",65.738],["2020-09-21",61.639],["2020-09-22",61.803],["2020-09-23",57.377],["2020-09-24",56.23],["2020-09-25",59.672],["2020-09-28",60.164],["2020-09-29",62.869],["2020-09-30",56.311],["2020-10-01",57.869],["2020-10-02",55.246],["2020-10-05",59.754],["2020-10-06",57.049],["2020-10-07",61.475],["2020-10-08",63.852],["2020-10-09",64.098],["2020-10-12",63.033],["2020-10-13",64.098],["2020-10-14",63.607],["2020-10-15",63.77],["2020-10-16",63.033],["2020-10-19",58.443],["2020-10-20",57.541],["2020-10-21",58.852],["2020-10-22",62.951],["2020-10-23",60.82],["2020-10-26",62.951],["2020-10-27",60.82],["2020-10-28",59.508],["2020-10-29",61.148],["2020-10-30",62.623],["2020-11-02",63.033],["2020-11-03",64.754],["2020-11-04",70.0],["2020-11-05",69.426],["2020-11-06",66.885],["2020-11-09",63.607],["2020-11-10",66.885],["2020-11-11",69.836],["2020-11-12",69.672],["2020-11-13",72.295],["2020-11-16",72.951],["2020-11-17",75.082],["2020-11-18",70.164],["2020-11-19",68.361],["2020-11-20",70.984],["2020-11-23",72.131],["2020-11-24",76.393],["2020-11-25",78.033],["2020-11-27",84.098],["2020-11-30",83.77],["2020-12-01",79.836],["2020-12-02",82.623],["2020-12-03",84.18],["2020-12-04",100.0]],"after":[["2020-12-07",118.361],["2020-12-08",125.574],["2020-12-09",119.016],["2020-12-10",125.41],["2020-12-11",133.115],["2020-12-14",139.344],["2020-12-15",136.23],["2020-12-16",135.902],["2020-12-17",134.426],["2020-12-18",141.148],["2020-12-21",136.066],["2020-12-22",124.426],["2020-12-23",123.852],["2020-12-24",119.344],["2020-12-28",117.705],["2020-12-29",115.41],["2020-12-30",122.951],["2020-12-31",122.131],["2021-01-04",120.902],["2021-01-05",120.82],["2021-01-06",123.77],["2021-01-07",126.885],["2021-01-08",126.885],["2021-01-11",123.115],["2021-01-12",131.803],["2021-01-13",133.607],["2021-01-14",140.82],["2021-01-15",144.262],["2021-01-19",148.607],["2021-01-20",151.475],["2021-01-21",149.918],["2021-01-22",150.984],["2021-01-25",150.164],["2021-01-26",150.164],["2021-01-27",143.607],["2021-01-28",142.787],["2021-01-29",139.672],["2021-02-01",194.262],["2021-02-02",172.623],["2021-02-03",168.852],["2021-02-04",158.197],["2021-02-05",160.492],["2021-02-08",168.033],["2021-02-09",162.295],["2021-02-10",156.557],["2021-02-11",150.82],["2021-02-12",156.885],["2021-02-16",169.508],["2021-02-17",174.754],["2021-02-18",177.049],["2021-02-19",189.016],["2021-02-22",183.443],["2021-02-23",181.803],["2021-02-24",193.607],["2021-02-25",171.639],["2021-02-26",176.721],["2021-03-01",196.393],["2021-03-02",192.459],["2021-03-03",194.59],["2021-03-04",179.016],["2021-03-05",182.787],["2021-03-08",181.885],["2021-03-09",197.869],["2021-03-10",223.115],["2021-03-11",212.951],["2021-03-12",207.213],["2021-03-15",220.984],["2021-03-16",213.279],["2021-03-17",217.049],["2021-03-18",208.033],["2021-03-19",217.049],["2021-03-22",193.443],["2021-03-23",177.951],["2021-03-24",172.623],["2021-03-25",175.574],["2021-03-26",169.672],["2021-03-29",159.426],["2021-03-30",163.77],["2021-03-31",166.721],["2021-04-01",163.115],["2021-04-05",165.082],["2021-04-06",165.902],["2021-04-07",170.656],["2021-04-08",170.492],["2021-04-09",167.377],["2021-04-12",155.738],["2021-04-13",158.77],["2021-04-14",167.049],["2021-04-15",185.902],["2021-04-16",184.262],["2021-04-19",188.689],["2021-04-20",182.131],["2021-04-21",191.148],["2021-04-22",197.541],["2021-04-23",198.852],["2021-04-26",203.033],["2021-04-27",201.639],["2021-04-28",202.295],["2021-04-29",198.689],["2021-04-30",190.738],["2021-05-03",183.279],["2021-05-04",180.492],["2021-05-05",175.082],["2021-05-06",211.803],["2021-05-07",215.082],["2021-05-10",195.574],["2021-05-11",199.016],["2021-05-12",204.754],["2021-05-13",196.066],["2021-05-14",210.492],["2021-05-17",235.738],["2021-05-18",235.738],["2021-05-19",229.18],["2021-05-20",229.016],["2021-05-21",227.213],["2021-05-24",223.279],["2021-05-25",217.705],["2021-05-26",223.115],["2021-05-27",241.803],["2021-05-28",258.525],["2021-06-01",261.475],["2021-06-02",267.213],["2021-06-03",268.197],["2021-06-04",267.049],["2021-06-07",282.623],["2021-06-08",279.344],["2021-06-09",278.525],["2021-06-10",282.131],["2021-06-11",273.934],["2021-06-14",266.885],["2021-06-15",255.902],["2021-06-16",263.607],["2021-06-17",268.197],["2021-06-18",260.492],["2021-06-21",274.098],["2021-06-22",272.951],["2021-06-23",278.525],["2021-06-24",278.689],["2021-06-25",280.82],["2021-06-28",256.23],["2021-06-29",253.934],["2021-06-30",259.18],["2021-07-01",266.721],["2021-07-02",270.164],["2021-07-06",266.066],["2021-07-07",260.492],["2021-07-08",266.393],["2021-07-09",268.197],["2021-07-12",259.016],["2021-07-13",260.164],["2021-07-14",256.23],["2021-07-15",259.016],["2021-07-16",255.902],["2021-07-19",252.459],["2021-07-20",266.23],["2021-07-21",270.984],["2021-07-22",278.197],["2021-07-23",282.951],["2021-07-26",282.787],["2021-07-27",275.41],["2021-07-28",275.738],["2021-07-29",274.754],["2021-07-30",264.262],["2021-08-02",263.934],["2021-08-03",274.754],["2021-08-04",266.557],["2021-08-05",289.344],["2021-08-06",288.689],["2021-08-09",289.344],["2021-08-10",249.262],["2021-08-11",255.328],["2021-08-12",272.787],["2021-08-13",264.754],["2021-08-16",250.328],["2021-08-17",235.738],["2021-08-18",238.852],["2021-08-19",233.443],["2021-08-20",232.951],["2021-08-23",247.869],["2021-08-24",253.279],["2021-08-25",253.607],["2021-08-26",251.475],["2021-08-27",256.721],["2021-08-30",257.377],["2021-08-31",260.984],["2021-09-01",264.754],["2021-09-02",260.82],["2021-09-03",256.721],["2021-09-07",247.541],["2021-09-08",245.246],["2021-09-09",250.0],["2021-09-10",249.18],["2021-09-13",253.934],["2021-09-14",253.77],["2021-09-15",247.049],["2021-09-16",249.344],["2021-09-17",257.377],["2021-09-20",246.23],["2021-09-21",251.148],["2021-09-22",252.295],["2021-09-23",251.967],["2021-09-24",244.59],["2021-09-27",252.131],["2021-09-28",241.475],["2021-09-29",235.738],["2021-09-30",235.574],["2021-10-01",225.082],["2021-10-04",218.197],["2021-10-05",225.082],["2021-10-06",221.803],["2021-10-07",228.852],["2021-10-08",237.049],["2021-10-11",236.393],["2021-10-12",241.148],["2021-10-13",245.738],["2021-10-14",253.279],["2021-10-15",248.033],["2021-10-18",244.59],["2021-10-19",246.557],["2021-10-20",234.918],["2021-10-21",239.508],["2021-10-22",240.984],["2021-10-25",253.443],["2021-10-26",252.131],["2021-10-27",244.754],["2021-10-28",249.836],["2021-10-29",244.754],["2021-11-01",250.984],["2021-11-02",248.197],["2021-11-03",203.279],["2021-11-04",190.328],["2021-11-05",203.443],["2021-11-08",200.328],["2021-11-09",212.131],["2021-11-10",208.689],["2021-11-11",202.623],["2021-11-12",200.82],["2021-11-15",194.59],["2021-11-16",198.361],["2021-11-17",196.885],["2021-11-18",192.623],["2021-11-19",194.918],["2021-11-22",204.098],["2021-11-23",202.787],["2021-11-24",204.918],["2021-11-26",204.59],["2021-11-29",204.098],["2021-11-30",197.705],["2021-12-01",184.754],["2021-12-02",194.59],["2021-12-03",187.541],["2021-12-06",183.279]],"anchor_close":6.1},{"symbol":"RBLX","session":"2023-11-08","company":"Roblox Corporation","sector":"Software/IT","gap_pct":14.71343,"intraday_pct":-2.5105643,"rvol":6.8997755,"before":[["2023-08-16",74.554],["2023-08-17",71.01],["2023-08-18",70.143],["2023-08-21",68.74],["2023-08-22",67.874],["2023-08-23",67.364],["2023-08-24",67.695],["2023-08-25",68.358],["2023-08-28",69.097],["2023-08-29",70.78],["2023-08-30",71.851],["2023-08-31",72.132],["2023-09-01",72.514],["2023-09-05",74.273],["2023-09-06",74.171],["2023-09-07",73.406],["2023-09-08",73.967],["2023-09-11",72.794],["2023-09-12",74.477],["2023-09-13",70.729],["2023-09-14",70.755],["2023-09-15",71.163],["2023-09-18",70.398],["2023-09-19",68.74],["2023-09-20",66.93],["2023-09-21",64.533],["2023-09-22",64.737],["2023-09-25",66.65],["2023-09-26",68.868],["2023-09-27",69.837],["2023-09-28",70.959],["2023-09-29",73.84],["2023-10-02",73.126],["2023-10-03",72.463],["2023-10-04",75.446],["2023-10-05",76.033],["2023-10-06",77.664],["2023-10-09",77.027],["2023-10-10",78.812],["2023-10-11",80.979],["2023-10-12",80.648],["2023-10-13",77.792],["2023-10-16",77.537],["2023-10-17",79.041],["2023-10-18",76.976],["2023-10-19",80.75],["2023-10-20",80.954],["2023-10-23",77.945],["2023-10-24",83.427],["2023-10-25",79.296],["2023-10-26",77.894],["2023-10-27",79.016],["2023-10-30",80.928],["2023-10-31",81.107],["2023-11-01",81.183],["2023-11-02",85.569],["2023-11-03",88.985],["2023-11-06",86.308],["2023-11-07",89.419],["2023-11-08",100.0]],"after":[["2023-11-09",97.017],["2023-11-10",97.96],["2023-11-13",98.802],["2023-11-14",100.051],["2023-11-15",101.377],["2023-11-16",97.807],["2023-11-17",96.66],["2023-11-20",96.532],["2023-11-21",93.626],["2023-11-22",96.43],["2023-11-24",97.246],["2023-11-27",98.419],["2023-11-28",99.49],["2023-11-29",98.623],["2023-11-30",100.229],["2023-12-01",103.136],["2023-12-04",105.125],["2023-12-05",103.697],["2023-12-06",101.887],["2023-12-07",101.632],["2023-12-08",104.105],["2023-12-11",103.238],["2023-12-12",107.19],["2023-12-13",110.428],["2023-12-14",113.514],["2023-12-15",111.984],["2023-12-18",113.437],["2023-12-19",114.049],["2023-12-20",111.754],["2023-12-21",113.412],["2023-12-22",117.211],["2023-12-26",118.256],["2023-12-27",119.454],["2023-12-28",118.383],["2023-12-29",116.573],["2024-02-07",114.074],["2024-02-08",114.406],["2024-02-09",113.208],["2024-02-12",111.525],["2024-02-13",107.904],["2024-02-14",112.545],["2024-02-15",113.31],["2024-02-16",109.408],["2024-02-20",105.584],["2024-02-21",103.876],["2024-02-22",108.134],["2024-02-23",105.711],["2024-02-26",105.278],["2024-02-27",104.105],["2024-02-28",102.397],["2024-02-29",101.734],["2024-03-01",105.354],["2024-03-04",101.122],["2024-03-05",99.108],["2024-03-06",101.657],["2024-03-07",102.295],["2024-03-08",101.836],["2024-03-11",107.19],["2024-03-12",104.054],["2024-03-13",102.983],["2024-03-14",103.646],["2024-03-15",100.051],["2024-03-18",92.3],["2024-03-19",92.963],["2024-03-20",96.43],["2024-03-21",96.099],["2024-03-22",95.003],["2024-03-25",93.473],["2024-03-26",95.079],["2024-03-27",96.583],["2024-03-28",97.348],["2024-04-01",96.481],["2024-04-02",93.728],["2024-04-03",92.912],["2024-04-04",93.83],["2024-04-05",96.43],["2024-04-08",97.45],["2024-04-09",99.669],["2024-04-10",101.479],["2024-04-11",100.102],["2024-04-12",97.833],["2024-04-15",93.473],["2024-04-16",93.422],["2024-04-17",92.733],["2024-04-18",90.643],["2024-04-19",90.107],["2024-04-22",89.138],["2024-04-23",92.555],["2024-04-24",89.164],["2024-04-25",90.592],["2024-04-26",91.815],["2024-04-29",93.218],["2024-04-30",90.668],["2024-05-01",93.269],["2024-05-02",95.207],["2024-05-03",100.051],["2024-05-06",102.269],["2024-05-07",103.366],["2024-05-08",99.516],["2024-05-09",77.562],["2024-05-10",80.189],["2024-05-13",78.939],["2024-05-14",80.724],["2024-05-15",84.166],["2024-05-16",83.529],["2024-05-17",83.886],["2024-05-20",85.645],["2024-05-21",82.993],["2024-05-22",84.472],["2024-05-23",81.515],["2024-05-24",83.299],["2024-05-28",84.039],["2024-05-29",84.421],["2024-05-30",84.523],["2024-05-31",85.722],["2024-06-03",87.914],["2024-06-04",89.24],["2024-06-05",90.77],["2024-06-06",90.872],["2024-06-07",90.847],["2024-06-10",89.215],["2024-06-11",90.49],["2024-06-12",91.866],["2024-06-13",90.566],["2024-06-14",89.495],["2024-06-17",91.535],["2024-06-18",91.535],["2024-06-20",91.433],["2024-06-21",92.198],["2024-06-24",89.725],["2024-06-25",90.337],["2024-06-26",94.11],["2024-06-27",94.901],["2024-06-28",94.875],["2024-07-01",94.493],["2024-07-02",94.697],["2024-07-03",96.303],["2024-07-05",98.623],["2024-07-08",101.53],["2024-07-09",100.433],["2024-07-10",101.122],["2024-07-11",98.215],["2024-07-12",103.34],["2024-07-15",104.819],["2024-07-16",105.252],["2024-07-17",101.989],["2024-07-18",101.453],["2024-07-19",103.315],["2024-07-22",104.539],["2024-07-23",104.742],["2024-07-24",101.887],["2024-07-25",103.366],["2024-07-26",103.289],["2024-07-29",103.442],["2024-07-30",104.615],["2024-07-31",105.864],["2024-08-01",99.057],["2024-08-02",99.541],["2024-08-05",93.141],["2024-08-06",96.048],["2024-08-07",92.249],["2024-08-08",94.773],["2024-08-09",94.391],["2024-08-12",95.156],["2024-08-13",98.802],["2024-08-14",99.669],["2024-08-15",103.264],["2024-08-16",103.493],["2024-08-19",104.182],["2024-08-20",103.366],["2024-08-21",110.53],["2024-08-22",110.556],["2024-08-23",112.596],["2024-08-26",112.035],["2024-08-27",112.596],["2024-08-28",112.519],["2024-08-29",111.091],["2024-08-30",112.162],["2024-09-03",109.434],["2024-09-04",110.301],["2024-09-05",111.448],["2024-09-06",111.27],["2024-09-09",111.219],["2024-09-10",114.482],["2024-09-11",114.712],["2024-09-12",115.783],["2024-09-13",116.956],["2024-09-16",117.899],["2024-09-17",116.624],["2024-09-18",115.451],["2024-09-19",118.052],["2024-09-20",117.364],["2024-09-23",116.089],["2024-09-24",120.117],["2024-09-25",121.469],["2024-09-26",114.406],["2024-09-27",112.647],["2024-09-30",112.851],["2024-10-01",110.989],["2024-10-02",110.632],["2024-10-03",107.547],["2024-10-04",107.063],["2024-10-07",105.533],["2024-10-08",103.289],["2024-10-09",106.425],["2024-10-10",105.558],["2024-10-11",106.068],["2024-10-14",104.003],["2024-10-15",103.927],["2024-10-16",105.533],["2024-10-17",101.632],["2024-10-18",101.81],["2024-10-21",102.779],["2024-10-22",105.278],["2024-10-23",104.946],["2024-10-24",106.527],["2024-10-25",107.445],["2024-10-28",107.853],["2024-10-29",108.644],["2024-10-30",109.995],["2024-10-31",131.871],["2024-11-01",131.158],["2024-11-04",127.486],["2024-11-05",130.495],["2024-11-06",134.88],["2024-11-07",135.416],["2024-11-08",133.605],["2024-11-11",139.113],["2024-11-12",138.654],["2024-11-13",135.492],["2024-11-14",134.447],["2024-11-15",129.347],["2024-11-18",130.112],["2024-11-19",133.197],["2024-11-20",131.362],["2024-11-21",125.829],["2024-11-22",125.905],["2024-11-25",125.344],["2024-11-26",125.089],["2024-11-27",125.88],["2024-11-29",127.817]],"anchor_close":39.22},{"symbol":"ABNB","session":"2025-02-14","company":"Airbnb, Inc. Class A Common Stock","sector":"Other","gap_pct":12.156126,"intraday_pct":2.0450737,"rvol":4.6241746,"before":[["2024-11-18",81.892],["2024-11-19",81.427],["2024-11-20",83.788],["2024-11-21",82.555],["2024-11-22",85.082],["2024-11-25",87.306],["2024-11-26",86.526],["2024-11-27",85.665],["2024-11-29",84.32],["2024-12-02",85.175],["2024-12-03",85.157],["2024-12-04",86.154],["2024-12-05",84.451],["2024-12-06",84.822],["2024-12-09",85.039],["2024-12-10",85.677],["2024-12-11",86.012],["2024-12-12",85.163],["2024-12-13",81.124],["2024-12-16",81.898],["2024-12-17",81.923],["2024-12-18",79.011],["2024-12-19",80.133],["2024-12-20",83.143],["2024-12-23",83.335],["2024-12-24",83.627],["2024-12-26",83.831],["2024-12-27",82.632],["2024-12-30",81.657],["2024-12-31",81.409],["2025-01-02",81.452],["2025-01-03",84.073],["2025-01-06",83.757],["2025-01-07",81.334],["2025-01-08",81.031],["2025-01-10",80.306],["2025-01-13",79.823],["2025-01-14",79.048],["2025-01-15",82.096],["2025-01-16",81.873],["2025-01-17",83.707],["2025-01-21",82.437],["2025-01-22",82.084],["2025-01-23",82.542],["2025-01-24",78.732],["2025-01-27",79.891],["2025-01-28",81.186],["2025-01-29",82.134],["2025-01-30",81.644],["2025-01-31",81.26],["2025-02-03",80.399],["2025-02-04",80.994],["2025-02-05",80.287],["2025-02-06",82.127],["2025-02-07",83.62],["2025-02-10",83.781],["2025-02-11",83.335],["2025-02-12",87.052],["2025-02-13",87.375],["2025-02-14",100.0]],"after":[["2025-02-18",99.492],["2025-02-19",97.869],["2025-02-20",96.215],["2025-02-21",90.491],["2025-02-24",89.716],["2025-02-25",87.69],["2025-02-26",89.227],["2025-02-27",86.39],["2025-02-28",86.03],["2025-03-03",87.337],["2025-03-04",87.61],["2025-03-05",88.329],["2025-03-06",83.49],["2025-03-07",83.255],["2025-03-10",81.867],["2025-03-11",77.71],["2025-03-12",78.398],["2025-03-13",73.956],["2025-03-14",76.112],["2025-03-17",78.64],["2025-03-18",77.165],["2025-03-19",78.057],["2025-03-20",78.15],["2025-03-21",79.792],["2025-03-24",80.424],["2025-03-25",80.461],["2025-03-26",79.693],["2025-03-27",77.84],["2025-03-28",74.768],["2025-03-31",74.006],["2025-04-01",75.071],["2025-04-02",76.075],["2025-04-03",70.605],["2025-04-04",66.076],["2025-04-07",65.853],["2025-04-08",65.475],["2025-04-09",75.158],["2025-04-10",70.567],["2025-04-11",70.958],["2025-04-14",70.14],["2025-04-15",71.02],["2025-04-16",69.781],["2025-04-17",69.818],["2025-04-21",69.143],["2025-04-22",71.187],["2025-04-23",73.275],["2025-04-24",75.4],["2025-04-25",75.895],["2025-04-28",76.385],["2025-04-29",77.741],["2025-04-30",75.53],["2025-05-01",76.824],["2025-05-02",77.599],["2025-05-05",77.37],["2025-05-06",75.375],["2025-05-07",76.273],["2025-05-08",78.299],["2025-05-09",78.702],["2025-05-12",83.143],["2025-05-13",85.522],["2025-05-14",85.151],["2025-05-15",84.742],["2025-05-16",85.491],["2025-05-19",84.624],["2025-05-20",81.855],["2025-05-21",78.999],["2025-05-22",79.079],["2025-05-23",78.503],["2025-05-27",80.164],["2025-05-28",79.711],["2025-05-29",79.519],["2025-05-30",79.916],["2025-06-02",80.3],["2025-06-03",82.332],["2025-06-04",82.71],["2025-06-05",85.051],["2025-06-06",87.127],["2025-06-09",86.117],["2025-06-10",85.838],["2025-06-11",85.528],["2025-06-12",85.993],["2025-06-13",83.967],["2025-06-16",85.002],["2025-06-17",82.623],["2025-06-18",81.88],["2025-06-20",81.607],["2025-06-23",80.864],["2025-06-24",81.867],["2025-06-25",80.331],["2025-06-26",82.84],["2025-06-27",83.335],["2025-06-30",81.985],["2025-07-01",83.887],["2025-07-02",83.874],["2025-07-03",84.556],["2025-07-07",84.872],["2025-07-08",84.866],["2025-07-09",84.779],["2025-07-10",84.872],["2025-07-11",83.85],["2025-07-14",85.844],["2025-07-15",84.587],["2025-07-16",84.692],["2025-07-17",86.297],["2025-07-18",86.321],["2025-07-21",85.535],["2025-07-22",86.377],["2025-07-23",86.625],["2025-07-24",87.734],["2025-07-25",87.542],["2025-07-28",88.068],["2025-07-29",84.773],["2025-07-30",83.478],["2025-07-31",82.028],["2025-08-01",79.309],["2025-08-04",81.13],["2025-08-05",80.51],["2025-08-06",80.845],["2025-08-07",74.359],["2025-08-08",74.972],["2025-08-11",73.287],["2025-08-12",75.338],["2025-08-13",77.159],["2025-08-14",77.215],["2025-08-15",77.5],["2025-08-18",77.741],["2025-08-19",78.057],["2025-08-20",77.413],["2025-08-21",78.324],["2025-08-22",80.486],["2025-08-25",79.389],["2025-08-26",78.609],["2025-08-27",80.442],["2025-08-28",80.82],["2025-08-29",80.864],["2025-09-02",79.042],["2025-09-03",77.376],["2025-09-04",77.667],["2025-09-05",76.701],["2025-09-08",77.202],["2025-09-09",76.701],["2025-09-10",76.453],["2025-09-11",76.23],["2025-09-12",75.92],["2025-09-15",74.569],["2025-09-16",75.369],["2025-09-17",76.323],["2025-09-18",77.729],["2025-09-19",78.702],["2025-09-22",77.71],["2025-09-23",76.508],["2025-09-24",76.248],["2025-09-25",75.424],["2025-09-26",76.632],["2025-09-29",76.149],["2025-09-30",75.22],["2025-10-01",75.777],["2025-10-02",75.263],["2025-10-03",74.477],["2025-10-06",74.557],["2025-10-07",74.247],["2025-10-08",74.334],["2025-10-09",74.433],["2025-10-10",73.219],["2025-10-13",73.634],["2025-10-14",76.131],["2025-10-15",76.979],["2025-10-16",76.131],["2025-10-17",78.001],["2025-10-20",78.807],["2025-10-21",79.643],["2025-10-22",78.986],["2025-10-23",78.894],["2025-10-24",79.29],["2025-10-27",79.959],["2025-10-28",79.302],["2025-10-29",78.355],["2025-10-30",78.268],["2025-10-31",78.392],["2025-11-03",78.553],["2025-11-04",75.796],["2025-11-05",75.889],["2025-11-06",74.669],["2025-11-07",74.885],["2025-11-10",74.464],["2025-11-11",75.908],["2025-11-12",75.387],["2025-11-13",75.077],["2025-11-14",75.592],["2025-11-17",72.853],["2025-11-18",71.503],["2025-11-19",70.896],["2025-11-20",69.099],["2025-11-21",70.784],["2025-11-24",70.877],["2025-11-25",73.448],["2025-11-26",72.321],["2025-11-28",72.476],["2025-12-01",73.597],["2025-12-02",73.411],["2025-12-03",74.421],["2025-12-04",74.848],["2025-12-05",77.016],["2025-12-08",75.585],["2025-12-09",77.679],["2025-12-10",79.03],["2025-12-11",79.296],["2025-12-12",79.538],["2025-12-15",81.657],["2025-12-16",81.78],["2025-12-17",82.877],["2025-12-18",83.007],["2025-12-19",83.806],["2025-12-22",84.841],["2025-12-23",84.556],["2025-12-24",84.735],["2025-12-26",84.76],["2025-12-29",84.636],["2025-12-30",84.816],["2025-12-31",84.079],["2026-01-02",82.4],["2026-01-05",84.172],["2026-01-06",85.504],["2026-01-07",84.897],["2026-01-08",85.9],["2026-01-09",86.278],["2026-01-12",85.807],["2026-01-13",86.774],["2026-01-14",82.264],["2026-01-15",82.146],["2026-01-16",80.944],["2026-01-20",80.987],["2026-01-21",82.759],["2026-01-22",82.889],["2026-01-23",81.867],["2026-01-26",82.635],["2026-01-27",81.911],["2026-01-28",81.495],["2026-01-29",81.632],["2026-01-30",80.145],["2026-02-02",81.347],["2026-02-03",75.626],["2026-02-04",77.196],["2026-02-05",75.127],["2026-02-06",75.691],["2026-02-09",75.152],["2026-02-10",74.538],["2026-02-11",74.061],["2026-02-12",71.837],["2026-02-13",75.177],["2026-02-17",76.961],["2026-02-18",76.986]],"anchor_close":161.42},{"symbol":"NOVN","session":"2020-03-10","company":"Novan, Inc. Common Stock","sector":null,"gap_pct":63.509804,"intraday_pct":-16.057081,"rvol":14.837917,"before":[["2019-12-12",308.571],["2019-12-13",314.286],["2019-12-16",320.0],["2019-12-17",308.571],["2019-12-18",335.714],["2019-12-19",400.0],["2019-12-20",401.429],["2019-12-23",418.571],["2019-12-24",425.714],["2019-12-26",487.143],["2019-12-27",467.143],["2019-12-30",458.571],["2019-12-31",451.429],["2020-01-02",444.286],["2020-01-03",119.714],["2020-01-06",117.143],["2020-01-07",107.143],["2020-01-08",108.571],["2020-01-09",101.429],["2020-01-10",106.5],["2020-01-13",92.857],["2020-01-14",95.857],["2020-01-15",92.857],["2020-01-16",92.814],["2020-01-17",91.429],["2020-01-21",95.886],["2020-01-22",101.257],["2020-01-23",95.929],["2020-01-24",96.857],["2020-01-27",92.0],["2020-01-28",94.529],["2020-01-29",90.471],["2020-01-30",82.286],["2020-01-31",74.429],["2020-02-03",71.214],["2020-02-04",73.571],["2020-02-05",73.414],["2020-02-06",70.0],["2020-02-07",68.2],["2020-02-10",64.286],["2020-02-11",63.0],["2020-02-12",64.286],["2020-02-13",66.443],["2020-02-14",67.857],["2020-02-18",69.3],["2020-02-19",66.857],["2020-02-20",72.957],["2020-02-21",78.729],["2020-02-24",74.671],["2020-02-25",65.471],["2020-02-26",64.3],["2020-02-27",49.2],["2020-02-28",31.414],["2020-03-02",66.757],["2020-03-03",52.857],["2020-03-04",51.429],["2020-03-05",48.9],["2020-03-06",53.886],["2020-03-09",72.857],["2020-03-10",100.0]],"after":[["2020-03-11",74.286],["2020-03-12",58.571],["2020-03-13",55.714],["2020-03-16",46.871],["2020-03-17",46.429],["2020-03-18",44.286],["2020-03-19",48.571],["2020-03-20",78.571],["2020-03-23",88.786],["2020-03-24",65.7],["2020-03-25",61.343],["2020-03-26",61.857],["2020-03-27",66.429],["2020-03-30",67.857],["2020-03-31",67.857],["2020-04-01",68.571],["2020-04-02",62.857],["2020-04-03",55.3],["2020-04-06",52.714],["2020-04-07",51.129],["2020-04-08",54.071],["2020-04-09",57.043],["2020-04-13",55.714],["2020-04-14",61.486],["2020-04-15",60.0],["2020-04-16",55.129],["2020-04-17",56.286],["2020-04-20",57.857],["2020-04-21",53.557],["2020-04-22",51.443],["2020-04-23",52.143],["2020-04-24",51.871],["2020-04-27",54.971],["2020-04-28",52.614],["2020-04-29",54.286],["2020-04-30",53.0],["2020-05-01",51.071],["2020-05-04",49.157],["2020-05-05",50.014],["2020-05-06",48.986],["2020-05-07",51.386],["2020-05-08",53.943],["2020-05-11",56.071],["2020-05-12",57.629],["2020-05-13",52.914],["2020-05-14",51.429],["2020-05-15",52.729],["2020-05-18",52.8],["2020-05-19",52.329],["2020-05-20",65.0],["2020-05-21",60.714],["2020-05-22",57.643],["2020-05-26",60.0],["2020-05-27",59.629],["2020-05-28",58.4],["2020-05-29",57.571],["2020-06-01",57.857],["2020-06-02",63.429],["2020-06-03",62.843],["2020-06-04",68.571],["2020-06-05",66.157],["2020-06-08",69.529],["2020-06-09",72.414],["2020-06-10",70.0],["2020-06-11",57.843],["2020-06-12",59.143],["2020-06-15",95.714],["2020-06-16",83.571],["2020-06-17",72.0],["2020-06-18",70.043],["2020-06-19",66.586],["2020-06-22",68.757],["2020-06-23",82.329],["2020-06-24",76.229],["2020-06-25",70.586],["2020-06-26",66.543],["2020-06-29",69.871],["2020-06-30",69.014],["2020-07-01",72.786],["2020-07-02",69.943],["2020-07-06",77.143],["2020-07-07",72.571],["2020-07-08",70.543],["2020-07-09",70.886],["2020-07-10",73.057],["2020-07-13",71.343],["2020-07-14",72.057],["2020-07-15",77.143],["2020-07-16",86.286],["2020-07-17",87.871],["2020-07-20",98.571],["2020-07-21",175.714],["2020-07-22",121.057],["2020-07-23",115.714],["2020-07-24",122.729],["2020-07-27",140.714],["2020-07-28",111.786],["2020-07-29",98.571],["2020-07-30",96.429],["2020-07-31",95.086],["2020-08-03",88.571],["2020-08-04",87.5],["2020-08-05",91.143],["2020-08-06",96.129],["2020-08-07",92.0],["2020-08-10",94.286],["2020-08-11",88.571],["2020-08-12",82.843],["2020-08-13",79.771],["2020-08-14",75.686],["2020-08-17",79.786],["2020-08-18",75.8],["2020-08-19",72.1],["2020-08-20",70.443],["2020-08-21",69.843],["2020-08-24",64.3],["2020-08-25",65.114],["2020-08-26",65.0],["2020-08-27",69.471],["2020-08-28",69.857],["2020-08-31",65.214],["2020-09-01",66.0],["2020-09-02",64.729],["2020-09-03",59.829],["2020-09-04",56.914],["2020-09-08",54.571],["2020-09-09",59.286],["2020-09-10",75.429],["2020-09-11",67.271],["2020-09-14",76.014],["2020-09-15",71.186],["2020-09-16",73.871],["2020-09-17",74.786],["2020-09-18",76.229],["2020-09-21",76.814],["2020-09-22",78.571],["2020-09-23",75.029],["2020-09-24",70.0],["2020-09-25",72.143],["2020-09-28",72.857],["2020-09-29",70.0],["2020-09-30",68.786],["2020-10-01",68.029],["2020-10-02",67.686],["2020-10-05",67.043],["2020-10-06",64.3],["2020-10-07",65.414],["2020-10-08",63.871],["2020-10-09",63.143],["2020-10-12",66.429],["2020-10-13",65.714],["2020-10-14",81.571],["2020-10-15",87.143],["2020-10-16",83.143],["2020-10-19",79.571],["2020-10-20",73.657],["2020-10-21",73.7],["2020-10-22",74.571],["2020-10-23",72.857],["2020-10-26",73.271],["2020-10-27",71.5],["2020-10-28",68.943],["2020-10-29",67.814],["2020-10-30",65.714],["2020-11-02",63.357],["2020-11-03",70.114],["2020-11-04",69.457],["2020-11-05",68.8],["2020-11-06",67.843],["2020-11-09",70.486],["2020-11-10",72.514],["2020-11-11",71.071],["2020-11-12",70.271],["2020-11-13",72.114],["2020-11-16",70.143],["2020-11-17",68.729],["2020-11-18",68.871],["2020-11-19",69.657],["2020-11-20",68.814],["2020-11-23",68.457],["2020-11-24",67.371],["2020-11-25",67.857],["2020-11-27",72.129],["2020-11-30",73.214],["2020-12-01",75.5],["2020-12-02",73.557],["2020-12-03",79.814],["2020-12-04",88.571],["2020-12-07",87.686],["2020-12-08",82.843],["2020-12-09",80.743],["2020-12-10",84.7],["2020-12-11",85.629],["2020-12-14",83.243],["2020-12-15",83.914],["2020-12-16",86.286],["2020-12-17",91.429],["2020-12-18",97.986],["2020-12-21",97.0],["2020-12-22",92.986],["2020-12-23",98.571],["2020-12-24",97.857],["2020-12-28",104.471],["2020-12-29",99.886],["2020-12-30",150.0],["2020-12-31",116.143],["2021-01-04",154.286],["2021-01-05",151.429],["2021-01-06",134.286],["2021-01-07",140.943],["2021-01-08",155.714],["2021-01-11",144.286],["2021-01-12",141.486],["2021-01-13",138.114],["2021-01-14",142.857],["2021-01-15",181.429],["2021-01-19",187.143],["2021-01-20",187.143],["2021-01-21",194.286],["2021-01-22",192.857],["2021-01-25",192.857],["2021-01-26",185.714],["2021-01-27",170.0],["2021-01-28",178.571],["2021-01-29",162.857],["2021-02-01",172.857],["2021-02-02",165.714],["2021-02-03",172.857],["2021-02-04",194.286],["2021-02-05",202.857],["2021-02-08",257.143],["2021-02-09",282.857],["2021-02-10",280.0],["2021-02-11",307.143],["2021-02-12",364.286],["2021-02-16",321.429],["2021-02-17",287.143],["2021-02-18",271.429],["2021-02-19",294.286],["2021-02-22",288.571],["2021-02-23",242.857],["2021-02-24",251.429],["2021-02-25",228.571],["2021-02-26",202.857],["2021-03-01",231.429],["2021-03-02",252.857],["2021-03-03",224.286],["2021-03-04",195.714],["2021-03-05",207.143],["2021-03-08",205.714],["2021-03-09",230.0],["2021-03-10",227.143]],"anchor_close":7.0},{"symbol":"TEN","session":"2022-02-23","company":"Tsakos Energy Navigation Ltd.","sector":null,"gap_pct":94.488976,"intraday_pct":-0.30911902,"rvol":35.36194,"before":[["2021-11-29",56.589],["2021-11-30",54.264],["2021-12-01",53.437],["2021-12-02",55.297],["2021-12-03",55.349],["2021-12-06",56.796],["2021-12-07",57.003],["2021-12-08",56.331],["2021-12-09",55.659],["2021-12-10",56.331],["2021-12-13",53.023],["2021-12-14",52.661],["2021-12-15",53.333],["2021-12-16",53.488],["2021-12-17",53.075],["2021-12-20",52.196],["2021-12-21",53.747],["2021-12-22",55.814],["2021-12-23",58.191],["2021-12-27",57.984],["2021-12-28",58.811],["2021-12-29",58.036],["2021-12-30",58.295],["2021-12-31",58.398],["2022-01-03",61.705],["2022-01-04",65.84],["2022-01-05",65.84],["2022-01-06",67.649],["2022-01-07",66.46],["2022-01-10",65.685],["2022-01-11",67.287],["2022-01-12",65.53],["2022-01-13",68.786],["2022-01-14",67.028],["2022-01-18",65.22],["2022-01-19",61.654],["2022-01-20",55.866],["2022-01-21",54.264],["2022-01-24",55.866],["2022-01-25",55.142],["2022-01-26",53.54],["2022-01-27",52.455],["2022-01-28",52.145],["2022-01-31",54.264],["2022-02-01",54.935],["2022-02-02",54.109],["2022-02-03",53.385],["2022-02-04",51.835],["2022-02-07",52.093],["2022-02-08",53.23],["2022-02-09",53.437],["2022-02-10",53.695],["2022-02-11",49.871],["2022-02-14",50.181],["2022-02-15",54.729],["2022-02-16",56.072],["2022-02-17",54.574],["2022-02-18",54.315],["2022-02-22",51.576],["2022-02-23",100.0]],"after":[["2022-02-24",99.38],["2022-02-25",99.793],["2022-02-28",99.638],["2022-03-01",98.398],["2022-03-02",98.708],["2022-03-03",99.483],["2022-03-04",97.468],["2022-03-07",93.902],["2022-03-08",93.54],["2022-03-09",94.987],["2022-03-10",94.574],["2022-03-11",93.953],["2022-03-14",93.747],["2022-03-15",90.904],["2022-03-16",92.765],["2022-03-17",93.333],["2022-03-18",93.592],["2022-03-21",94.16],["2022-03-22",94.78],["2022-03-23",94.935],["2022-03-24",93.953],["2022-03-25",92.403],["2022-03-28",92.765],["2022-03-29",94.884],["2022-03-30",95.142],["2022-03-31",94.677],["2022-04-01",94.47],["2022-04-04",93.953],["2022-04-05",93.075],["2022-04-06",91.576],["2022-04-07",91.628],["2022-04-08",91.473],["2022-04-11",92.558],["2022-04-12",92.817],["2022-04-13",93.54],["2022-04-14",93.282],["2022-04-18",93.437],["2022-04-19",94.057],["2022-04-20",94.005],["2022-04-21",92.661],["2022-04-22",91.214],["2022-04-25",91.059],["2022-04-26",90.543],["2022-04-27",91.731],["2022-04-28",91.525],["2022-04-29",88.734],["2022-05-02",86.925],["2022-05-03",85.788],["2022-05-04",84.755],["2022-05-05",83.152],["2022-05-06",80.982],["2022-05-09",75.349],["2022-05-10",80.207],["2022-05-11",83.928],["2022-05-12",84.548],["2022-05-13",85.943],["2022-05-16",82.429],["2022-05-17",85.116],["2022-05-18",82.532],["2022-05-19",84.548],["2022-05-20",82.687],["2022-05-23",84.806],["2022-05-24",83.979],["2022-05-25",84.703],["2022-05-26",86.512],["2022-05-27",87.649],["2022-05-31",89.457],["2022-06-01",90.594],["2022-06-02",91.214],["2022-06-03",88.889],["2022-06-06",85.633],["2022-06-07",86.925],["2022-06-08",87.545],["2022-06-09",87.442],["2022-06-10",85.788],["2022-06-13",80.052],["2022-06-14",79.535],["2022-06-15",81.137],["2022-06-16",76.537],["2022-06-17",80.155],["2022-06-21",82.894],["2022-06-22",83.411],["2022-06-23",84.961],["2022-06-24",86.305],["2022-06-27",89.354],["2022-06-28",91.214],["2022-06-29",88.269],["2022-06-30",88.682],["2022-07-01",90.181],["2022-07-05",89.819],["2022-07-06",88.682],["2022-07-07",99.018],["2022-07-08",99.328],["2022-07-11",98.501],["2022-07-12",99.018],["2022-07-13",99.535],["2022-07-14",99.845],["2022-07-15",99.432],["2022-07-18",99.173],["2022-07-19",99.121],["2022-07-20",97.623],["2022-07-21",97.674],["2022-07-22",97.416],["2022-07-25",97.416],["2022-07-26",97.209],["2022-07-27",97.158],["2022-07-28",97.571],["2022-07-29",97.519],["2022-08-01",96.899],["2022-08-02",97.158],["2022-08-03",99.07],["2022-08-04",97.158],["2022-08-05",97.209],["2022-08-08",96.486],["2022-08-09",97.003],["2022-08-10",98.088],["2022-08-11",98.295],["2022-08-12",98.76],["2022-08-15",98.863],["2022-08-16",99.638],["2022-08-17",99.432],["2022-08-18",99.69],["2022-08-19",98.501],["2022-08-22",98.036],["2022-08-23",97.674],["2022-08-24",97.881],["2022-08-25",97.674],["2022-08-26",97.778],["2022-08-29",97.933],["2022-08-30",97.933],["2022-08-31",97.468],["2022-09-01",97.106],["2022-09-02",96.279],["2022-09-06",95.142],["2022-09-07",95.401],["2022-09-08",99.38],["2022-09-09",100.672],["2022-09-12",100.207],["2022-09-13",98.863],["2022-09-14",99.276],["2022-09-15",98.088],["2022-09-16",98.656],["2022-09-19",99.018],["2022-09-20",96.848],["2022-09-21",96.537],["2022-09-22",96.537],["2022-09-23",91.37],["2022-09-26",94.212],["2022-09-27",93.178],["2022-09-28",92.817],["2022-09-29",89.406],["2022-09-30",89.871],["2022-10-03",90.594],["2022-10-04",92.248],["2022-10-05",93.075],["2022-10-06",93.54],["2022-10-07",94.005],["2022-10-10",93.592],["2022-10-11",95.969],["2022-10-12",94.987],["2022-10-13",95.556],["2022-10-14",95.401],["2022-10-17",95.504],["2022-10-18",95.711],["2022-10-19",94.832],["2022-10-20",95.401],["2022-10-21",94.315],["2022-10-24",95.711],["2022-10-25",97.313],["2022-10-26",96.693],["2022-10-27",98.605],["2022-10-28",101.55],["2022-10-31",101.809],["2022-11-01",102.687],["2022-11-02",102.532],["2022-11-03",102.532],["2022-11-04",102.584],["2022-11-07",102.687],["2022-11-08",102.584],["2022-11-09",102.584],["2022-11-10",102.687],["2022-11-11",102.894],["2022-11-14",103.307],["2022-11-15",103.307],["2022-11-16",103.307]],"anchor_close":19.35}],"built_at":"2026-09-21T17:25:38.359263+00:00","build_seconds":4.0}