{"schema":"college_class.v1","pattern":{"slug":"new-52-week-high","name":"The new 52-week high on volume","folk":"New highs beget new highs: a stock breaking out to a 52-week high on volume keeps going.","screen":"s.is_new_high IS TRUE AND s.rvol >= 1.5","reads":["What share were above the anchor a month later?","How wide was the spread between the best and the worst?"]},"evidence":{"pattern":{"instances":39560,"symbols":4448,"first":"2019-01-07","last":"2026-09-18","n_1d":39440,"up_1d":0.4957657200811359,"med_1d":0.0,"p10_1d":-3.6528504134727933,"p90_1d":3.5873614799349016,"exmed_1d":-0.0008783712366685348,"exup_1d":0.49926358557643474,"n_5d":39214,"up_5d":0.5086193706329372,"med_5d":0.06713219345608672,"p10_5d":-7.809380338527804,"p90_5d":7.302275342755604,"exmed_5d":-0.0021939311839243684,"exup_5d":0.4993369714897741,"n_21d":38838,"up_21d":0.5336268602914671,"med_21d":0.5173014179409128,"p10_21d":-14.643705682659428,"p90_21d":14.81228230550452,"exmed_21d":0.08158623181826435,"exup_21d":0.5058705391626758,"n_63d":37273,"up_63d":0.5254473747753066,"med_63d":0.8023340627279317,"p10_63d":-26.144694259192452,"p90_63d":25.969410996786063,"exmed_63d":-0.009685814291178207,"exup_63d":0.4991012260885896,"n_126d":34789,"up_126d":0.550835034062491,"med_126d":2.306784124965949,"p10_126d":-31.596864369367967,"p90_126d":39.39667724581984,"exmed_126d":0.22445195146785046,"exup_126d":0.5053321452183162,"n_252d":29689,"up_252d":0.5576139310855872,"med_252d":4.243323442136497,"p10_252d":-42.922212730037636,"p90_252d":63.1155382411667,"exmed_252d":0.8422528586344091,"exup_252d":0.5114015291858938},"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: 50% of 39,440 closed below the anchor, against 49% on an ordinary day. Median next-session move +0.0%.","A week on, 51% were above the anchor (ordinary day: 55%); median +0.1%, and the middle 80% ran from -7.8% to +7.3% (an ordinary day: -6.1% to +6.8%).","A month on, 53% were above the anchor (ordinary day: 53%); median +0.5%, and the middle 80% ran from -14.6% to +14.8% (an ordinary day: -12.6% to +13.5%).","Three months on, 53% were above the anchor (ordinary day: 54%); median +0.8%, and the middle 80% ran from -26.1% to +26.0% (an ordinary day: -19.9% to +24.8%).","A year on, 56% were above the anchor (ordinary day: 56%); median +4.2%, and the middle 80% ran from -42.9% to +63.1% (an ordinary day: -38.2% to +58.2%).","The week after this pattern is 1.2 times as wide as an ordinary week. That spread, not the median, is what the pattern tells you."],"gallery":[{"symbol":"MDT","session":"2019-11-15","company":"Medtronic plc","sector":"Medical Devices","gap_pct":0.66843694,"intraday_pct":1.9283246,"rvol":1.8418571,"before":[["2019-08-23",94.637],["2019-08-26",95.386],["2019-08-27",95.966],["2019-08-28",96.377],["2019-08-29",96.198],["2019-08-30",96.279],["2019-09-03",95.904],["2019-09-04",96.074],["2019-09-05",96.127],["2019-09-06",96.993],["2019-09-09",96.314],["2019-09-10",95.913],["2019-09-11",96.939],["2019-09-12",98.501],["2019-09-13",97.867],["2019-09-16",97.314],["2019-09-17",97.573],["2019-09-18",98.162],["2019-09-19",99.063],["2019-09-20",99.215],["2019-09-23",98.911],["2019-09-24",97.948],["2019-09-25",96.038],["2019-09-26",95.842],["2019-09-27",95.77],["2019-09-30",96.93],["2019-10-01",96.573],["2019-10-02",94.539],["2019-10-03",95.422],["2019-10-04",96.877],["2019-10-07",95.717],["2019-10-08",93.709],["2019-10-09",95.261],["2019-10-10",95.859],["2019-10-11",96.002],["2019-10-14",95.993],["2019-10-15",96.546],["2019-10-16",96.823],["2019-10-17",96.832],["2019-10-18",96.484],["2019-10-21",95.145],["2019-10-22",93.245],["2019-10-23",93.896],["2019-10-24",93.959],["2019-10-25",94.092],["2019-10-28",94.789],["2019-10-29",95.975],["2019-10-30",96.868],["2019-10-31",97.18],["2019-11-01",96.886],["2019-11-04",95.618],["2019-11-05",94.173],["2019-11-06",95.369],["2019-11-07",95.306],["2019-11-08",95.511],["2019-11-11",96.341],["2019-11-12",96.939],["2019-11-13",97.278],["2019-11-14",97.457],["2019-11-15",100.0]],"after":[["2019-11-18",99.277],["2019-11-19",99.117],["2019-11-20",99.759],["2019-11-21",98.599],["2019-11-22",98.893],["2019-11-25",99.75],["2019-11-26",99.349],["2019-11-27",100.366],["2019-11-29",99.402],["2019-12-02",98.974],["2019-12-03",99.045],["2019-12-04",99.893],["2019-12-05",100.125],["2019-12-06",100.919],["2019-12-09",99.17],["2019-12-10",99.09],["2019-12-11",99.697],["2019-12-12",100.286],["2019-12-13",101.303],["2019-12-16",102.213],["2019-12-17",102.044],["2019-12-18",101.553],["2019-12-19",101.276],["2019-12-20",101.499],["2019-12-23",101.633],["2019-12-24",101.526],["2019-12-26",100.464],["2019-12-27",101.151],["2019-12-30",100.776],["2019-12-31",101.24],["2020-01-02",102.231],["2020-01-03",101.624],["2020-01-06",102.525],["2020-01-07",102.168],["2020-01-08",103.962],["2020-01-09",105.649],["2020-01-10",105.872],["2020-01-13",105.31],["2020-01-14",104.444],["2020-01-15",104.703],["2020-01-16",106.068],["2020-01-17",106.22],["2020-01-21",107.371],["2020-01-22",108.058],["2020-01-23",107.951],["2020-01-24",106.425],["2020-01-27",106.398],["2020-01-28",106.354],["2020-01-29",105.631],["2020-01-30",105.435],["2020-01-31",103.016],["2020-02-03",105.292],["2020-02-04",107.077],["2020-02-05",107.639],["2020-02-06",108.246],["2020-02-07",106.148],["2020-02-10",106.532],["2020-02-11",106.148],["2020-02-12",103.953],["2020-02-13",104.257],["2020-02-14",104.703],["2020-02-18",100.535],["2020-02-19",101.526],["2020-02-20",101.606],["2020-02-21",101.089],["2020-02-24",99.366],["2020-02-25",96.85],["2020-02-26",94.726],["2020-02-27",90.112],["2020-02-28",89.836],["2020-03-02",91.576],["2020-03-03",89.595],["2020-03-04",92.442],["2020-03-05",89.399],["2020-03-06",88.399],["2020-03-09",82.456],["2020-03-10",85.99],["2020-03-11",82.492],["2020-03-12",75.317],["2020-03-13",79.261],["2020-03-16",69.097],["2020-03-17",71.578],["2020-03-18",66.518],["2020-03-19",70.694],["2020-03-20",69.124],["2020-03-23",65.072],["2020-03-24",71.703],["2020-03-25",77.476],["2020-03-26",82.045],["2020-03-27",80.216],["2020-03-30",82.143],["2020-03-31",80.475],["2020-04-01",75.058],["2020-04-02",76.878],["2020-04-03",76.986],["2020-04-06",83.964],["2020-04-07",84.294],["2020-04-08",88.595],["2020-04-09",90.157],["2020-04-13",88.81],["2020-04-14",90.309],["2020-04-15",86.846],["2020-04-16",85.401],["2020-04-17",92.21],["2020-04-20",90.612],["2020-04-21",87.105],["2020-04-22",85.74],["2020-04-23",85.517],["2020-04-24",88.613],["2020-04-27",89.916],["2020-04-28",87.489],["2020-04-29",88.47],["2020-04-30",87.123],["2020-05-01",84.901],["2020-05-04",85.008],["2020-05-05",87.364],["2020-05-06",86.347],["2020-05-07",88.292],["2020-05-08",88.372],["2020-05-11",88.114],["2020-05-12",84.954],["2020-05-13",83.241],["2020-05-14",83.723],["2020-05-15",83.785],["2020-05-18",88.256],["2020-05-19",86.588],["2020-05-20",87.525],["2020-05-21",85.142],["2020-05-22",84.526],["2020-05-26",86.695],["2020-05-27",85.668],["2020-05-28",87.578],["2020-05-29",87.971],["2020-06-01",86.659],["2020-06-02",86.784],["2020-06-03",86.65],["2020-06-04",86.552],["2020-06-05",91.058],["2020-06-08",90.425],["2020-06-09",88.444],["2020-06-10",87.052],["2020-06-11",81.09],["2020-06-12",83.179],["2020-06-15",83.545],["2020-06-16",85.267],["2020-06-17",85.204],["2020-06-18",84.267],["2020-06-19",83.803],["2020-06-22",83.286],["2020-06-23",83.339],["2020-06-24",79.359],["2020-06-25",79.297],["2020-06-26",79.216],["2020-06-29",80.546],["2020-06-30",81.831],["2020-07-01",82.384],["2020-07-02",83.134],["2020-07-06",83.179],["2020-07-07",81.804],["2020-07-08",81.751],["2020-07-09",80.43],["2020-07-10",81.037],["2020-07-13",82.786],["2020-07-14",84.464],["2020-07-15",86.704],["2020-07-16",85.445],["2020-07-17",87.971],["2020-07-20",85.427],["2020-07-21",86.391],["2020-07-22",86.998],["2020-07-23",86.177],["2020-07-24",85.981],["2020-07-27",86.052],["2020-07-28",85.981],["2020-07-29",88.096],["2020-07-30",86.088],["2020-07-31",86.097],["2020-08-03",86.855],["2020-08-04",85.927],["2020-08-05",86.579],["2020-08-06",86.32],["2020-08-07",89.283],["2020-08-10",89.577],["2020-08-11",89.88],["2020-08-12",91.103],["2020-08-13",90.389],["2020-08-14",89.871],["2020-08-17",90.898],["2020-08-18",90.63],["2020-08-19",89.97],["2020-08-20",89.488],["2020-08-21",88.105],["2020-08-24",89.354],["2020-08-25",91.549],["2020-08-26",92.879],["2020-08-27",95.36],["2020-08-28",96.252],["2020-08-31",95.904],["2020-09-01",95.949],["2020-09-02",97.073],["2020-09-03",94.726],["2020-09-04",94.36],["2020-09-08",93.325],["2020-09-09",95.181],["2020-09-10",93.503],["2020-09-11",93.495],["2020-09-14",95.458],["2020-09-15",95.993],["2020-09-16",95.922],["2020-09-17",96.207],["2020-09-18",96.02],["2020-09-21",93.521],["2020-09-22",93.12],["2020-09-23",91.897],["2020-09-24",90.371],["2020-09-25",92.058],["2020-09-28",92.477],["2020-09-29",91.638],["2020-09-30",92.736],["2020-10-01",91.29],["2020-10-02",90.987],["2020-10-05",92.549],["2020-10-06",92.254],["2020-10-07",94.289],["2020-10-08",96.198],["2020-10-09",96.984],["2020-10-12",97.323],["2020-10-13",95.431],["2020-10-14",95.984],["2020-10-15",95.949],["2020-10-16",98.278],["2020-10-19",96.805],["2020-10-20",97.403],["2020-10-21",97.475],["2020-10-22",99.804],["2020-10-23",99.429],["2020-10-26",96.314],["2020-10-27",93.887],["2020-10-28",91.549],["2020-10-29",90.46],["2020-10-30",89.747],["2020-11-02",91.406],["2020-11-03",92.031],["2020-11-04",91.433],["2020-11-05",92.816],["2020-11-06",92.415],["2020-11-09",101.035],["2020-11-10",102.231],["2020-11-11",98.376],["2020-11-12",97.805],["2020-11-13",100.393],["2020-11-16",99.607]],"anchor_close":112.06},{"symbol":"AMP","session":"2022-01-04","company":"Ameriprise Financial, Inc.","sector":"Banks/Finance","gap_pct":1.4066917,"intraday_pct":3.0919816,"rvol":1.515852,"before":[["2021-10-11",87.157],["2021-10-12",87.868],["2021-10-13",87.509],["2021-10-14",89.861],["2021-10-15",91.131],["2021-10-18",90.861],["2021-10-19",92.172],["2021-10-20",93.288],["2021-10-21",93.093],["2021-10-22",93.75],["2021-10-25",93.687],["2021-10-26",93.47],["2021-10-27",93.159],["2021-10-28",95.426],["2021-10-29",94.986],["2021-11-01",96.13],["2021-11-02",96.79],["2021-11-03",97.535],["2021-11-04",96.419],["2021-11-05",95.963],["2021-11-08",96.495],["2021-11-09",95.951],["2021-11-10",95.834],["2021-11-11",96.237],["2021-11-12",96.998],["2021-11-15",96.73],["2021-11-16",97.045],["2021-11-17",95.074],["2021-11-18",95.313],["2021-11-19",94.174],["2021-11-22",94.728],["2021-11-23",95.564],["2021-11-24",95.089],["2021-11-26",91.719],["2021-11-29",92.338],["2021-11-30",91.046],["2021-12-01",89.581],["2021-12-02",92.989],["2021-12-03",91.235],["2021-12-06",92.316],["2021-12-07",94.813],["2021-12-08",94.498],["2021-12-09",93.483],["2021-12-10",93.627],["2021-12-13",92.065],["2021-12-14",91.876],["2021-12-15",93.763],["2021-12-16",94.388],["2021-12-17",92.628],["2021-12-20",89.229],["2021-12-21",92.587],["2021-12-22",93.904],["2021-12-23",95.033],["2021-12-27",96.639],["2021-12-28",96.098],["2021-12-29",96.017],["2021-12-30",94.935],["2021-12-31",94.838],["2022-01-03",95.655],["2022-01-04",100.0]],"after":[["2022-01-05",99.013],["2022-01-06",100.352],["2022-01-07",100.393],["2022-01-10",100.179],["2022-01-11",102.499],["2022-01-12",103.182],["2022-01-13",102.905],["2022-01-14",103.301],["2022-01-18",100.352],["2022-01-19",98.035],["2022-01-20",97.271],["2022-01-21",94.121],["2022-01-24",94.618],["2022-01-25",93.854],["2022-01-26",93.935],["2022-01-27",95.482],["2022-01-28",93.715],["2022-01-31",95.671],["2022-02-01",96.862],["2022-02-02",98.469],["2022-02-03",95.652],["2022-02-04",96.862],["2022-02-07",98.06],["2022-02-08",99.132],["2022-02-09",100.34],["2022-02-10",99.315],["2022-02-11",95.573],["2022-02-14",94.615],["2022-02-15",96.985],["2022-02-16",98.123],["2022-02-17",94.127],["2022-02-18",94.492],["2022-02-22",93.498],["2022-02-23",91.662],["2022-02-24",90.971],["2022-02-25",95.187],["2022-02-28",94.25],["2022-03-01",87.736],["2022-03-02",91.141],["2022-03-03",91.298],["2022-03-04",88.497],["2022-03-07",83.287],["2022-03-08",82.177],["2022-03-09",86.305],["2022-03-10",85.683],["2022-03-11",85.472],["2022-03-14",86.016],["2022-03-15",87.899],["2022-03-16",92.577],["2022-03-17",94.284],["2022-03-18",94.574],["2022-03-21",93.954],["2022-03-22",96.668],["2022-03-23",95.309],["2022-03-24",98.001],["2022-03-25",98.915],["2022-03-28",97.806],["2022-03-29",98.158],["2022-03-30",97.648],["2022-03-31",94.429],["2022-04-01",93.502],["2022-04-04",93.539],["2022-04-05",93.857],["2022-04-06",91.883],["2022-04-07",90.952],["2022-04-08",92.128],["2022-04-11",91.411],["2022-04-12",90.524],["2022-04-13",92.033],["2022-04-14",91.402],["2022-04-18",91.298],["2022-04-19",93.571],["2022-04-20",94.58],["2022-04-21",91.71],["2022-04-22",88.053],["2022-04-25",88.33],["2022-04-26",83.171],["2022-04-27",83.693],["2022-04-28",85.799],["2022-04-29",83.466],["2022-05-02",84.51],["2022-05-03",85.541],["2022-05-04",89.135],["2022-05-05",85.104],["2022-05-06",83.815],["2022-05-09",81.627],["2022-05-10",81.549],["2022-05-11",80.612],["2022-05-12",78.902],["2022-05-13",82.247],["2022-05-16",81.916],["2022-05-17",84.586],["2022-05-18",81.715],["2022-05-19",79.829],["2022-05-20",80.486],["2022-05-23",82.696],["2022-05-24",81.939],["2022-05-25",83.391],["2022-05-26",86.246],["2022-05-27",87.553],["2022-05-31",86.856],["2022-06-01",85.023],["2022-06-02",86.648],["2022-06-03",85.309],["2022-06-06",86.23],["2022-06-07",87.104],["2022-06-08",85.563],["2022-06-09",83.532],["2022-06-10",79.093],["2022-06-13",75.578],["2022-06-14",76.418],["2022-06-15",77.49],["2022-06-16",74.069],["2022-06-17",73.912],["2022-06-21",76.27],["2022-06-22",75.802],["2022-06-23",75.314],["2022-06-24",78.373],["2022-06-27",77.726],["2022-06-28",76.635],["2022-06-29",75.453],["2022-06-30",74.723],["2022-07-01",74.815],["2022-07-05",73.978],["2022-07-06",73.431],["2022-07-07",74.909],["2022-07-08",74.362],["2022-07-11",72.749],["2022-07-12",72.828],["2022-07-13",71.69],["2022-07-14",70.146],["2022-07-15",72.413],["2022-07-18",72.365],["2022-07-19",74.849],["2022-07-20",76.091],["2022-07-21",77.132],["2022-07-22",77.044],["2022-07-25",77.352],["2022-07-26",75.949],["2022-07-27",80.646],["2022-07-28",82.555],["2022-07-29",84.859],["2022-08-01",83.803],["2022-08-02",83.033],["2022-08-03",84.903],["2022-08-04",85.035],["2022-08-05",84.589],["2022-08-08",84.938],["2022-08-09",85.315],["2022-08-10",88.311],["2022-08-11",89.072],["2022-08-12",90.911],["2022-08-15",90.021],["2022-08-16",90.877],["2022-08-17",90.59],["2022-08-18",91.747],["2022-08-19",89.518],["2022-08-22",87.082],["2022-08-23",87.192],["2022-08-24",87.318],["2022-08-25",89.176],["2022-08-26",86.406],["2022-08-29",85.243],["2022-08-30",84.388],["2022-08-31",84.259],["2022-09-01",84.627],["2022-09-02",84.388],["2022-09-06",84.41],["2022-09-07",87.041],["2022-09-08",88.764],["2022-09-09",90.106],["2022-09-12",90.933],["2022-09-13",87.311],["2022-09-14",87.387],["2022-09-15",87.195],["2022-09-16",85.595],["2022-09-19",87.443],["2022-09-20",86.5],["2022-09-21",84.843],["2022-09-22",83.149],["2022-09-23",80.91],["2022-09-26",79.59],["2022-09-27",79.389],["2022-09-28",81.561],["2022-09-29",79.832],["2022-09-30",79.21],["2022-10-03",82.498],["2022-10-04",87.302],["2022-10-05",86.859],["2022-10-06",86.466],["2022-10-07",85.469],["2022-10-10",85.796],["2022-10-11",83.718],["2022-10-12",82.809],["2022-10-13",86.362],["2022-10-14",81.071],["2022-10-17",83.957],["2022-10-18",84.416],["2022-10-19",83.092],["2022-10-20",81.061],["2022-10-21",83.944],["2022-10-24",85.403],["2022-10-25",87.481],["2022-10-26",91.958],["2022-10-27",94.325],["2022-10-28",98.142],["2022-10-31",97.183],["2022-11-01",98.755],["2022-11-02",97.073],["2022-11-03",96.806],["2022-11-04",98.676],["2022-11-07",99.962],["2022-11-08",100.682],["2022-11-09",99.035],["2022-11-10",104.238],["2022-11-11",104.112],["2022-11-14",100.777],["2022-11-15",101.679],["2022-11-16",100.83],["2022-11-17",101.097],["2022-11-18",103.339],["2022-11-21",102.389],["2022-11-22",103.88],["2022-11-23",104.565],["2022-11-25",104.505],["2022-11-28",102.411],["2022-11-29",102.012],["2022-11-30",104.361],["2022-12-01",104.04],["2022-12-02",103.804],["2022-12-05",100.971],["2022-12-06",101.17],["2022-12-07",101.232],["2022-12-08",101.575],["2022-12-09",100.931],["2022-12-12",102.481],["2022-12-13",102.11],["2022-12-14",101.21],["2022-12-15",98.878],["2022-12-16",98.145],["2022-12-19",96.381],["2022-12-20",96.844],["2022-12-21",98.412],["2022-12-22",96.806],["2022-12-23",96.916],["2022-12-27",96.957],["2022-12-28",95.746],["2022-12-29",98.186],["2022-12-30",97.89],["2023-01-03",97.667],["2023-01-04",98.365],["2023-01-05",97.067]],"anchor_close":318.08},{"symbol":"LIVN","session":"2021-11-03","company":"LivaNova PLC Ordinary Shares","sector":"Medical Devices","gap_pct":9.043234,"intraday_pct":5.2316713,"rvol":4.741134,"before":[["2021-08-11",86.802],["2021-08-12",86.434],["2021-08-13",85.765],["2021-08-16",88.34],["2021-08-17",89.656],["2021-08-18",88.418],["2021-08-19",88.898],["2021-08-20",91.439],["2021-08-23",91.863],["2021-08-24",92.944],["2021-08-25",92.52],["2021-08-26",91.06],["2021-08-27",92.442],["2021-08-30",91.863],["2021-08-31",92.175],["2021-09-01",93.267],["2021-09-02",96.801],["2021-09-03",94.638],["2021-09-07",94.226],["2021-09-08",94.07],["2021-09-09",93.947],["2021-09-10",92.375],["2021-09-13",93.078],["2021-09-14",93.189],["2021-09-15",94.716],["2021-09-16",93.39],["2021-09-17",92.442],["2021-09-20",90.168],["2021-09-21",90.659],["2021-09-22",91.45],["2021-09-23",91.473],["2021-09-24",90.949],["2021-09-27",93.078],["2021-09-28",90.38],["2021-09-29",89.399],["2021-09-30",88.273],["2021-10-01",90.469],["2021-10-04",89.232],["2021-10-05",92.643],["2021-10-06",90.703],["2021-10-07",90.893],["2021-10-08",88.34],["2021-10-11",88.998],["2021-10-12",90.737],["2021-10-13",91.751],["2021-10-14",93.49],["2021-10-15",93.512],["2021-10-18",91.818],["2021-10-19",92.052],["2021-10-20",90.882],["2021-10-21",90.949],["2021-10-22",90.28],["2021-10-25",89.867],["2021-10-26",89.7],["2021-10-27",87.337],["2021-10-28",86.289],["2021-10-29",85.52],["2021-11-01",86.947],["2021-11-02",87.147],["2021-11-03",100.0]],"after":[["2021-11-04",100.479],["2021-11-05",102.932],["2021-11-08",101.014],["2021-11-09",103.311],["2021-11-10",101.862],["2021-11-11",99.086],["2021-11-12",100.814],["2021-11-15",94.538],["2021-11-16",95.876],["2021-11-17",95.82],["2021-11-18",93.713],["2021-11-19",95.942],["2021-11-22",95.541],["2021-11-23",96.199],["2021-11-24",96.433],["2021-11-26",92.922],["2021-11-29",91.127],["2021-11-30",89.355],["2021-12-01",89.789],["2021-12-02",91.718],["2021-12-03",89.254],["2021-12-06",89.277],["2021-12-07",91.316],["2021-12-08",93.735],["2021-12-09",91.796],["2021-12-10",91.116],["2021-12-13",90.882],["2021-12-14",89.065],["2021-12-15",89.611],["2021-12-16",86.167],["2021-12-17",89.355],["2021-12-20",89.455],["2021-12-21",91.707],["2021-12-22",94.828],["2021-12-23",95.017],["2021-12-27",97.291],["2021-12-28",97.815],["2021-12-29",97.871],["2021-12-30",97.626],["2021-12-31",97.458],["2022-01-03",96.968],["2022-01-04",96.344],["2022-01-05",94.928],["2022-01-06",94.181],["2022-01-07",92.052],["2022-01-10",91.963],["2022-01-11",93.289],["2022-01-12",94.449],["2022-01-13",94.594],["2022-01-14",94.505],["2022-01-18",93.301],["2022-01-19",92.71],["2022-01-20",91.149],["2022-01-21",87.382],["2022-01-24",88.987],["2022-01-25",85.52],["2022-01-26",82.8],["2022-01-27",80.838],["2022-01-28",79.345],["2022-01-31",83.725],["2022-02-01",84.049],["2022-02-02",81.986],["2022-02-03",81.429],["2022-02-04",81.752],["2022-02-07",81.986],["2022-02-08",84.149],["2022-02-09",85.81],["2022-02-10",84.082],["2022-02-11",82.165],["2022-02-14",81.819],["2022-02-15",83.636],["2022-02-16",83.815],["2022-02-17",81.407],["2022-02-18",79.166],["2022-02-22",80.303],["2022-02-23",81.663],["2022-02-24",86.657],["2022-02-25",90.603],["2022-02-28",87.861],["2022-03-01",86.256],["2022-03-02",87.95],["2022-03-03",87.504],["2022-03-04",85.342],["2022-03-07",82.176],["2022-03-08",80.047],["2022-03-09",81.541],["2022-03-10",83.068],["2022-03-11",79.724],["2022-03-14",82.276],["2022-03-15",81.251],["2022-03-16",84.818],["2022-03-17",88.095],["2022-03-18",89.488],["2022-03-21",87.348],["2022-03-22",88.964],["2022-03-23",85.843],["2022-03-24",88.117],["2022-03-25",87.237],["2022-03-28",90.001],["2022-03-29",91.45],["2022-03-30",90.848],["2022-03-31",91.216],["2022-04-01",94.426],["2022-04-04",92.364],["2022-04-05",91.729],["2022-04-06",92.721],["2022-04-07",92.777],["2022-04-08",92.966],["2022-04-11",92.041],["2022-04-12",93.089],["2022-04-13",92.665],["2022-04-14",90.982],["2022-04-18",90.759],["2022-04-19",95.419],["2022-04-20",96.567],["2022-04-21",96.5],["2022-04-22",91.305],["2022-04-25",92.632],["2022-04-26",89.388],["2022-04-27",86.657],["2022-04-28",88.485],["2022-04-29",85.453],["2022-05-02",86.077],["2022-05-03",83.993],["2022-05-04",83.123],["2022-05-05",72.879],["2022-05-06",73.013],["2022-05-09",65.723],["2022-05-10",67.651],["2022-05-11",68.822],["2022-05-12",68.967],["2022-05-13",72.511],["2022-05-16",73.125],["2022-05-17",74.262],["2022-05-18",71.831],["2022-05-19",71.709],["2022-05-20",72.311],["2022-05-23",72.667],["2022-05-24",70.862],["2022-05-25",73.381],["2022-05-26",73.593],["2022-05-27",75.276],["2022-05-31",75.878],["2022-06-01",75.633],["2022-06-02",77.973],["2022-06-03",76.335],["2022-06-06",75.421],["2022-06-07",77.895],["2022-06-08",78.085],["2022-06-09",75.387],["2022-06-10",73.86],["2022-06-13",70.962],["2022-06-14",69.58],["2022-06-15",66.815],["2022-06-16",63.817],["2022-06-17",65.712],["2022-06-21",66.492],["2022-06-22",67.752],["2022-06-23",69.535],["2022-06-24",71.976],["2022-06-27",71.843],["2022-06-28",70.895],["2022-06-29",71.62],["2022-06-30",69.635],["2022-07-01",70.561],["2022-07-05",69.925],["2022-07-06",68.71],["2022-07-07",68.733],["2022-07-08",68.387],["2022-07-11",68.599],["2022-07-12",68.075],["2022-07-13",67.105],["2022-07-14",67.462],["2022-07-15",68.443],["2022-07-18",66.481],["2022-07-19",67.551],["2022-07-20",67.785],["2022-07-21",68.276],["2022-07-22",67.551],["2022-07-25",68.264],["2022-07-26",69.87],["2022-07-27",71.363],["2022-07-28",71.464],["2022-07-29",70.973],["2022-08-01",70.594],["2022-08-02",70.438],["2022-08-03",70.104],["2022-08-04",68.298],["2022-08-05",68.978],["2022-08-08",68.922],["2022-08-09",67.908],["2022-08-10",70.416],["2022-08-11",70.828],["2022-08-12",72.132],["2022-08-15",73.024],["2022-08-16",70.338],["2022-08-17",70.583],["2022-08-18",71.43],["2022-08-19",72.445],["2022-08-22",71.073],["2022-08-23",71.441],["2022-08-24",72.5],["2022-08-25",74.128],["2022-08-26",72.277],["2022-08-29",65.377],["2022-08-30",61.933],["2022-08-31",62.702],["2022-09-01",60.952],["2022-09-02",60.629],["2022-09-06",59.826],["2022-09-07",61.019],["2022-09-08",62.925],["2022-09-09",64.341],["2022-09-12",65.979],["2022-09-13",64.162],["2022-09-14",62.122],["2022-09-15",63.315],["2022-09-16",61.298],["2022-09-19",59.96],["2022-09-20",59.102],["2022-09-21",56.727],["2022-09-22",55.011],["2022-09-23",56.092],["2022-09-26",56.27],["2022-09-27",55.746],["2022-09-28",54.843],["2022-09-29",53.918],["2022-09-30",56.593],["2022-10-03",56.627],["2022-10-04",58.098],["2022-10-05",57.374],["2022-10-06",56.292],["2022-10-07",54.063],["2022-10-10",54.542],["2022-10-11",49.248],["2022-10-12",49.437],["2022-10-13",50.039],["2022-10-14",48.913],["2022-10-17",52.068],["2022-10-18",52.48],["2022-10-19",51.522],["2022-10-20",50.975],["2022-10-21",50.964],["2022-10-24",50.15],["2022-10-25",52.96],["2022-10-26",54.319],["2022-10-27",53.729],["2022-10-28",52.948],["2022-10-31",52.503],["2022-11-01",52.124],["2022-11-02",53.729],["2022-11-03",53.294]],"anchor_close":89.71},{"symbol":"SPOT","session":"2024-02-07","company":"Spotify Technology S.A.","sector":null,"gap_pct":22.409664,"intraday_pct":4.699591,"rvol":2.513774,"before":[["2023-10-24",70.851],["2023-10-25",67.193],["2023-10-26",65.764],["2023-10-27",66.167],["2023-10-30",67.546],["2023-10-31",68.413],["2023-11-01",69.605],["2023-11-02",69.472],["2023-11-03",70.581],["2023-11-06",69.443],["2023-11-07",68.721],["2023-11-08",70.577],["2023-11-09",70.705],["2023-11-10",70.996],["2023-11-13",71.075],["2023-11-14",72.42],["2023-11-15",72.15],["2023-11-16",72.782],["2023-11-17",73.101],["2023-11-20",74.683],["2023-11-21",74.193],["2023-11-22",75.24],["2023-11-24",75.447],["2023-11-27",76.004],["2023-11-28",75.825],["2023-11-29",75.701],["2023-11-30",76.863],["2023-12-01",75.028],["2023-12-04",80.625],["2023-12-05",82.764],["2023-12-06",80.468],["2023-12-07",81.31],["2023-12-08",82.236],["2023-12-11",82.116],["2023-12-12",82.631],["2023-12-13",82.834],["2023-12-14",81.447],["2023-12-15",79.795],["2023-12-18",80.156],["2023-12-19",79.238],["2023-12-20",78.358],["2023-12-21",80.077],["2023-12-22",78.724],["2023-12-26",78.844],["2023-12-27",79.006],["2023-12-28",78.375],["2023-12-29",78.026],["2024-02-07",100.0]],"after":[["2024-02-08",99.66],["2024-02-09",99.975],["2024-02-12",97.446],["2024-02-13",98.825],["2024-02-14",101.387],["2024-02-15",101.943],["2024-02-16",102.251],["2024-02-20",101.067],["2024-02-21",101.769],["2024-02-22",103.027],["2024-02-23",106.341],["2024-02-26",105.88],["2024-02-27",105.062],["2024-02-28",104.742],["2024-02-29",106.469],["2024-03-01",109.517],["2024-03-04",112.112],["2024-03-05",110.867],["2024-03-06",111.294],["2024-03-07",112.258],["2024-03-08",107.711],["2024-03-11",105.655],["2024-03-12",107.167],["2024-03-13",106.822],["2024-03-14",106.768],["2024-03-15",105.838],["2024-03-18",105.531],["2024-03-19",104.954],["2024-03-20",108.674],["2024-03-21",107.81],["2024-03-22",110.015],["2024-03-25",108.757],["2024-03-26",109.127],["2024-03-27",108.043],["2024-03-28",109.579],["2024-04-01",110.63],["2024-04-02",111.938],["2024-04-03",121.152],["2024-04-04",122.892],["2024-04-05",128.85],["2024-04-08",128.335],["2024-04-09",124.872],["2024-04-10",124.565],["2024-04-11",126.052],["2024-04-12",124.756],["2024-04-15",120.633],["2024-04-16",123.772],["2024-04-17",121.903],["2024-04-18",120.085],["2024-04-19",114.533],["2024-04-22",113.042],["2024-04-23",125.944],["2024-04-24",116.775],["2024-04-25",120.01],["2024-04-26",120.247],["2024-04-29",118.856],["2024-04-30",116.447],["2024-05-01",118.15],["2024-05-02",122.148],["2024-05-03",122.937],["2024-05-06",124.353],["2024-05-07",123.759],["2024-05-08",124.009],["2024-05-09",124.013],["2024-05-10",122.327],["2024-05-13",120.296],["2024-05-14",120.467],["2024-05-15",125.831],["2024-05-16",123.789],["2024-05-17",125.74],["2024-05-20",127.978],["2024-05-21",126.616],["2024-05-22",124.054],["2024-05-23",124.781],["2024-05-24",127.957],["2024-05-28",128.842],["2024-05-29",127.692],["2024-05-30",126.517],["2024-05-31",123.232],["2024-06-03",130.225],["2024-06-04",135.648],["2024-06-05",134.846],["2024-06-06",132.67],["2024-06-07",127.978],["2024-06-10",128.306],["2024-06-11",128.722],["2024-06-12",131.001],["2024-06-13",127.065],["2024-06-14",129.976],["2024-06-17",129.228],["2024-06-18",128.68],["2024-06-20",130.337],["2024-06-21",131.935],["2024-06-24",130.794],["2024-06-25",133.405],["2024-06-26",132.442],["2024-06-27",130.955],["2024-06-28",130.295],["2024-07-01",130.316],["2024-07-02",131.026],["2024-07-03",130.715],["2024-07-05",131.566],["2024-07-08",130.262],["2024-07-09",129.365],["2024-07-10",126.641],["2024-07-11",124.976],["2024-07-12",125.512],["2024-07-15",125.462],["2024-07-16",123.946],["2024-07-17",122.385],["2024-07-18",120.483],["2024-07-19",122.53],["2024-07-22",122.68],["2024-07-23",137.354],["2024-07-24",139.733],["2024-07-25",136.59],["2024-07-26",133.654],["2024-07-29",134.427],["2024-07-30",137.171],["2024-07-31",142.814],["2024-08-01",139.725],["2024-08-02",137.379],["2024-08-05",134.547],["2024-08-06",135.905],["2024-08-07",134.261],["2024-08-08",140.481],["2024-08-09",141.137],["2024-08-12",141.328],["2024-08-13",138.994],["2024-08-14",138.832],["2024-08-15",139.347],["2024-08-16",140.091],["2024-08-19",143.126],["2024-08-20",143.786],["2024-08-21",142.711],["2024-08-22",142.092],["2024-08-23",142.212],["2024-08-26",139.547],["2024-08-27",140.958],["2024-08-28",140.165],["2024-08-29",141.482],["2024-08-30",142.374],["2024-09-03",136.445],["2024-09-04",136.715],["2024-09-05",136.457],["2024-09-06",134.024],["2024-09-09",134.564],["2024-09-10",135.78],["2024-09-11",139.792],["2024-09-12",140.145],["2024-09-13",140.306],["2024-09-16",140.693],["2024-09-17",142.071],["2024-09-18",142.827],["2024-09-19",149.574],["2024-09-20",151.63],["2024-09-23",153.224],["2024-09-24",157.937],["2024-09-25",159.432],["2024-09-26",157.439],["2024-09-27",153.303],["2024-09-30",153.025],["2024-10-01",155.878],["2024-10-02",155.608],["2024-10-03",154.715],["2024-10-04",154.237],["2024-10-07",150.708],["2024-10-08",153.793],["2024-10-09",155.288],["2024-10-10",156.957],["2024-10-11",155.172],["2024-10-14",154.673],["2024-10-15",154.715],["2024-10-16",154.337],["2024-10-17",152.286],["2024-10-18",157.323],["2024-10-21",158.606],["2024-10-22",160.956],["2024-10-23",157.721],["2024-10-24",156.488],["2024-10-25",157.439],["2024-10-28",159.598],["2024-10-29",162.451],["2024-10-30",163.609],["2024-10-31",159.905],["2024-11-01",159.656],["2024-11-04",156.845],["2024-11-05",158.88],["2024-11-06",162.422],["2024-11-07",166.026],["2024-11-08",166.375],["2024-11-11",170.323],["2024-11-12",174.144],["2024-11-13",194.066],["2024-11-14",198.273],["2024-11-15",190.309],["2024-11-18",188.664],["2024-11-19",192.596],["2024-11-20",195.163],["2024-11-21",195.449],["2024-11-22",197.251],["2024-11-25",199.884],["2024-11-26",197.903],["2024-11-27",197.334],["2024-11-29",198.048],["2024-12-02",199.423],["2024-12-03",204.842],["2024-12-04",208.604],["2024-12-05",204.92],["2024-12-06",207.046],["2024-12-09",200.357],["2024-12-10",195.814],["2024-12-11",198.028],["2024-12-12",199.356],["2024-12-13",200.685],["2024-12-16",201.345],["2024-12-17",196.973],["2024-12-18",186.293],["2024-12-19",188.581],["2024-12-20",191.372],["2024-12-23",189.466],["2024-12-24",191.687],["2024-12-26",190.167],["2024-12-27",189.544],["2024-12-30",187.597],["2024-12-31",185.766],["2025-01-02",190.088],["2025-01-03",193.784],["2025-01-06",194.714],["2025-01-07",192.638],["2025-01-08",199.199],["2025-01-10",190.811],["2025-01-13",190.4],["2025-01-14",192.497],["2025-01-15",203.75],["2025-01-16",203.604],["2025-01-17",201.607],["2025-01-21",202.429],["2025-01-22",204.941],["2025-01-23",208.238],["2025-01-24",211.946],["2025-01-27",213.42],["2025-01-28",220.404],["2025-01-29",223.739],["2025-01-30",228.431],["2025-01-31",227.775],["2025-02-03",227.995],["2025-02-04",258.178],["2025-02-05",259.934],["2025-02-06",259.88],["2025-02-07",258.685],["2025-02-10",264.788]],"anchor_close":240.83},{"symbol":"ALC","session":"2021-08-18","company":"Alcon Inc. Ordinary Shares","sector":null,"gap_pct":12.514013,"intraday_pct":-0.28646156,"rvol":5.4986324,"before":[["2021-05-25",86.073],["2021-05-26",87.31],["2021-05-27",85.861],["2021-05-28",87.035],["2021-06-01",87.822],["2021-06-02",86.822],["2021-06-03",86.36],["2021-06-04",87.697],["2021-06-07",87.285],["2021-06-08",87.185],["2021-06-09",86.51],["2021-06-10",87.622],["2021-06-11",87.997],["2021-06-14",88.471],["2021-06-15",88.846],["2021-06-16",88.696],["2021-06-17",88.584],["2021-06-18",87.734],["2021-06-21",88.421],["2021-06-22",88.459],["2021-06-23",87.472],["2021-06-24",88.034],["2021-06-25",88.159],["2021-06-28",87.634],["2021-06-29",88.184],["2021-06-30",87.759],["2021-07-01",87.897],["2021-07-02",88.134],["2021-07-06",88.384],["2021-07-07",88.946],["2021-07-08",87.397],["2021-07-09",87.922],["2021-07-12",88.234],["2021-07-13",87.459],["2021-07-14",87.422],["2021-07-15",85.836],["2021-07-16",86.385],["2021-07-19",85.161],["2021-07-20",86.36],["2021-07-21",86.947],["2021-07-22",87.947],["2021-07-23",88.946],["2021-07-26",87.772],["2021-07-27",88.009],["2021-07-28",89.983],["2021-07-29",91.207],["2021-07-30",90.932],["2021-08-02",92.156],["2021-08-03",92.93],["2021-08-04",92.643],["2021-08-05",91.744],["2021-08-06",90.732],["2021-08-09",90.22],["2021-08-10",89.57],["2021-08-11",88.521],["2021-08-12",88.259],["2021-08-13",87.572],["2021-08-16",88.496],["2021-08-17",89.133],["2021-08-18",100.0]],"after":[["2021-08-19",100.849],["2021-08-20",100.812],["2021-08-23",100.787],["2021-08-24",101.436],["2021-08-25",100.949],["2021-08-26",101.461],["2021-08-27",102.473],["2021-08-30",102.411],["2021-08-31",103.01],["2021-09-01",103.885],["2021-09-02",105.533],["2021-09-03",105.621],["2021-09-07",106.095],["2021-09-08",104.859],["2021-09-09",104.384],["2021-09-10",104.671],["2021-09-13",104.859],["2021-09-14",107.969],["2021-09-15",108.981],["2021-09-16",107.882],["2021-09-17",105.346],["2021-09-20",105.184],["2021-09-21",105.971],["2021-09-22",106.045],["2021-09-23",107.182],["2021-09-24",106.308],["2021-09-27",104.109],["2021-09-28",101.949],["2021-09-29",101.711],["2021-09-30",100.512],["2021-10-01",100.287],["2021-10-04",97.752],["2021-10-05",97.752],["2021-10-06",97.877],["2021-10-07",97.964],["2021-10-08",98.051],["2021-10-11",98.164],["2021-10-12",97.327],["2021-10-13",98.139],["2021-10-14",98.639],["2021-10-15",97.452],["2021-10-18",97.777],["2021-10-19",101.374],["2021-10-20",101.674],["2021-10-21",101.849],["2021-10-22",102.311],["2021-10-25",102.685],["2021-10-26",103.797],["2021-10-27",102.061],["2021-10-28",103.41],["2021-10-29",104.122],["2021-11-01",105.421],["2021-11-02",105.971],["2021-11-03",107.794],["2021-11-04",107.207],["2021-11-05",106.932],["2021-11-08",107.757],["2021-11-09",108.993],["2021-11-10",103.223],["2021-11-11",101.749],["2021-11-12",101.386],["2021-11-15",101.974],["2021-11-16",103.597],["2021-11-17",104.334],["2021-11-18",103.885],["2021-11-19",102.948],["2021-11-22",100.55],["2021-11-23",99.55],["2021-11-24",99.725],["2021-11-26",97.315],["2021-11-29",98.039],["2021-11-30",97.927],["2021-12-01",97.877],["2021-12-02",99.513],["2021-12-03",98.976],["2021-12-06",100.237],["2021-12-07",104.122],["2021-12-08",106.47],["2021-12-09",106.233],["2021-12-10",105.121],["2021-12-13",104.384],["2021-12-14",102.835],["2021-12-15",105.946],["2021-12-16",105.146],["2021-12-17",105.596],["2021-12-20",104.409],["2021-12-21",105.309],["2021-12-22",107.707],["2021-12-23",108.194],["2021-12-27",109.655],["2021-12-28",109.455],["2021-12-29",110.542],["2021-12-30",110.017],["2021-12-31",108.818],["2022-01-03",108.831],["2022-01-04",107.694],["2022-01-05",104.097],["2022-01-06",102.998],["2022-01-07",100.625],["2022-01-10",98.089],["2022-01-11",99.413],["2022-01-12",98.164],["2022-01-13",97.577],["2022-01-14",98.164],["2022-01-18",97.315],["2022-01-19",97.739],["2022-01-20",97.539],["2022-01-21",96.39],["2022-01-24",94.941],["2022-01-25",92.718],["2022-01-26",93.293],["2022-01-27",92.206],["2022-01-28",93.905],["2022-01-31",95.903],["2022-02-01",97.652],["2022-02-02",98.701],["2022-02-03",96.14],["2022-02-04",96.465],["2022-02-07",95.978],["2022-02-08",96.865],["2022-02-09",98.401],["2022-02-10",97.09],["2022-02-11",95.553],["2022-02-14",95.753],["2022-02-15",98.464],["2022-02-16",100.587],["2022-02-17",96.74],["2022-02-18",95.191],["2022-02-22",95.441],["2022-02-23",94.204],["2022-02-24",94.704],["2022-02-25",96.727],["2022-02-28",96.165],["2022-03-01",95.066],["2022-03-02",95.866],["2022-03-03",96.54],["2022-03-04",94.304],["2022-03-07",90.907],["2022-03-08",89.495],["2022-03-09",92.905],["2022-03-10",92.531],["2022-03-11",91.194],["2022-03-14",89.733],["2022-03-15",90.682],["2022-03-16",93.53],["2022-03-17",95.453],["2022-03-18",97.839],["2022-03-21",95.741],["2022-03-22",96.328],["2022-03-23",94.417],["2022-03-24",95.104],["2022-03-25",95.266],["2022-03-28",96.952],["2022-03-29",101.861],["2022-03-30",100.874],["2022-03-31",99.088],["2022-04-01",99.6],["2022-04-04",99.613],["2022-04-05",99.051],["2022-04-06",99.575],["2022-04-07",101.486],["2022-04-08",100.762],["2022-04-11",100.212],["2022-04-12",97.939],["2022-04-13",97.927],["2022-04-14",96.053],["2022-04-18",95.341],["2022-04-19",98.439],["2022-04-20",101.312],["2022-04-21",99.188],["2022-04-22",96.815],["2022-04-25",96.702],["2022-04-26",92.755],["2022-04-27",92.218],["2022-04-28",91.307],["2022-04-29",88.946],["2022-05-02",88.496],["2022-05-03",88.634],["2022-05-04",90.432],["2022-05-05",88.209],["2022-05-06",86.035],["2022-05-09",80.252],["2022-05-10",81.551],["2022-05-11",87.222],["2022-05-12",86.023],["2022-05-13",88.246],["2022-05-16",88.646],["2022-05-17",90.095],["2022-05-18",88.209],["2022-05-19",90.22],["2022-05-20",90.782],["2022-05-23",91.719],["2022-05-24",91.531],["2022-05-25",90.457],["2022-05-26",91.956],["2022-05-27",93.817],["2022-05-31",93.342],["2022-06-01",92.73],["2022-06-02",95.803],["2022-06-03",94.479],["2022-06-06",94.292],["2022-06-07",94.691],["2022-06-08",93.755],["2022-06-09",90.457],["2022-06-10",87.509],["2022-06-13",84.087],["2022-06-14",82.426],["2022-06-15",83.05],["2022-06-16",81.277],["2022-06-17",81.639],["2022-06-21",82.576],["2022-06-22",82.938],["2022-06-23",84.062],["2022-06-24",86.922],["2022-06-27",86.71],["2022-06-28",85.748],["2022-06-29",86.46],["2022-06-30",87.297],["2022-07-01",89.408],["2022-07-05",88.821],["2022-07-06",89.021],["2022-07-07",89.795],["2022-07-08",88.933],["2022-07-11",88.209],["2022-07-12",87.322],["2022-07-13",87.947],["2022-07-14",87.559],["2022-07-15",88.996],["2022-07-18",87.484],["2022-07-19",90.507],["2022-07-20",90.345],["2022-07-21",93.18],["2022-07-22",92.818],["2022-07-25",92.493],["2022-07-26",93.13],["2022-07-27",94.579],["2022-07-28",96.54],["2022-07-29",97.539],["2022-08-01",97.514],["2022-08-02",96.677],["2022-08-03",96.977],["2022-08-04",97.252],["2022-08-05",96.328],["2022-08-08",94.979],["2022-08-09",94.267],["2022-08-10",89.858],["2022-08-11",86.885],["2022-08-12",87.522],["2022-08-15",86.935],["2022-08-16",87.247],["2022-08-17",85.773],["2022-08-18",86.098]],"anchor_close":80.06},{"symbol":"AEO","session":"2021-03-04","company":"American Eagle Outfitters","sector":"Retail/Consumer","gap_pct":10.1061735,"intraday_pct":-1.1071428,"rvol":3.3223016,"before":[["2020-12-07",70.386],["2020-12-08",70.459],["2020-12-09",70.856],["2020-12-10",71.65],["2020-12-11",70.459],["2020-12-14",69.122],["2020-12-15",69.772],["2020-12-16",68.797],["2020-12-17",71.0],["2020-12-18",69.231],["2020-12-21",70.025],["2020-12-22",70.242],["2020-12-23",72.987],["2020-12-24",71.614],["2020-12-28",72.951],["2020-12-29",73.312],["2020-12-30",72.625],["2020-12-31",72.481],["2021-01-04",71.759],["2021-01-05",74.72],["2021-01-06",78.982],["2021-01-07",80.101],["2021-01-08",80.354],["2021-01-11",82.701],["2021-01-12",84.182],["2021-01-13",83.026],["2021-01-14",83.785],["2021-01-15",82.304],["2021-01-19",82.593],["2021-01-20",82.051],["2021-01-21",86.421],["2021-01-22",87.685],["2021-01-25",86.06],["2021-01-26",85.771],["2021-01-27",81.257],["2021-01-28",83.062],["2021-01-29",81.943],["2021-02-01",81.654],["2021-02-02",83.568],["2021-02-03",86.385],["2021-02-04",89.671],["2021-02-05",91.333],["2021-02-08",90.863],["2021-02-09",89.599],["2021-02-10",89.635],["2021-02-11",89.816],["2021-02-12",88.913],["2021-02-16",91.369],["2021-02-17",90.177],["2021-02-18",88.805],["2021-02-19",90.141],["2021-02-22",91.116],["2021-02-23",92.308],["2021-02-24",96.461],["2021-02-25",93.174],["2021-02-26",92.813],["2021-03-01",94.619],["2021-03-02",90.683],["2021-03-03",91.838],["2021-03-04",100.0]],"after":[["2021-03-05",103.07],["2021-03-08",106.789],["2021-03-09",104.442],["2021-03-10",108.09],["2021-03-11",106.212],["2021-03-12",107.656],["2021-03-15",110.581],["2021-03-16",109.534],["2021-03-17",109.642],["2021-03-18",107.403],["2021-03-19",107.367],["2021-03-22",104.045],["2021-03-23",97.941],["2021-03-24",96.136],["2021-03-25",101.589],["2021-03-26",105.417],["2021-03-29",100.072],["2021-03-30",105.309],["2021-03-31",105.598],["2021-04-01",104.984],["2021-04-05",107.945],["2021-04-06",108.884],["2021-04-07",112.423],["2021-04-08",113.723],["2021-04-09",117.66],["2021-04-12",119.827],["2021-04-13",117.515],["2021-04-14",119.104],["2021-04-15",123.98],["2021-04-16",124.521],["2021-04-19",126.977],["2021-04-20",125.713],["2021-04-21",131.094],["2021-04-22",132.936],["2021-04-23",136.764],["2021-04-26",128.313],["2021-04-27",130.841],["2021-04-28",128.458],["2021-04-29",127.663],["2021-04-30",124.847],["2021-05-03",131.094],["2021-05-04",130.047],["2021-05-05",129.469],["2021-05-06",130.661],["2021-05-07",132.9],["2021-05-10",132.575],["2021-05-11",128.747],["2021-05-12",122.499],["2021-05-13",124.81],["2021-05-14",132.033],["2021-05-17",134.417],["2021-05-18",129.144],["2021-05-19",125.424],["2021-05-20",118.382],["2021-05-21",118.274],["2021-05-24",118.093],["2021-05-25",120.116],["2021-05-26",127.013],["2021-05-27",129.902],["2021-05-28",127.952],["2021-06-01",124.341],["2021-06-02",121.596],["2021-06-03",120.621],["2021-06-04",121.271],["2021-06-07",119.718],["2021-06-08",123.185],["2021-06-09",121.632],["2021-06-10",120.26],["2021-06-11",123.944],["2021-06-14",125.533],["2021-06-15",123.546],["2021-06-16",125.46],["2021-06-17",123.149],["2021-06-18",119.574],["2021-06-21",124.377],["2021-06-22",129.686],["2021-06-23",132.972],["2021-06-24",136.295],["2021-06-25",135.753],["2021-06-28",132.43],["2021-06-29",134.128],["2021-06-30",135.536],["2021-07-01",135.825],["2021-07-02",135.211],["2021-07-06",133.839],["2021-07-07",127.302],["2021-07-08",126.183],["2021-07-09",131.708],["2021-07-12",134.092],["2021-07-13",131.455],["2021-07-14",131.419],["2021-07-15",124.196],["2021-07-16",121.199],["2021-07-19",120.802],["2021-07-20",124.919],["2021-07-21",127.23],["2021-07-22",125.208],["2021-07-23",124.847],["2021-07-26",127.23],["2021-07-27",125.785],["2021-07-28",124.016],["2021-07-29",124.233],["2021-07-30",124.485],["2021-08-02",125.388],["2021-08-03",124.124],["2021-08-04",117.949],["2021-08-05",121.199],["2021-08-06",124.63],["2021-08-09",121.741],["2021-08-10",127.122],["2021-08-11",128.241],["2021-08-12",122.102],["2021-08-13",120.079],["2021-08-16",116.107],["2021-08-17",111.593],["2021-08-18",112.965],["2021-08-19",114.879],["2021-08-20",116.901],["2021-08-23",118.274],["2021-08-24",122.138],["2021-08-25",114.662],["2021-08-26",112.315],["2021-08-27",117.551],["2021-08-30",114.265],["2021-08-31",110.22],["2021-09-01",108.523],["2021-09-02",97.508],["2021-09-03",97.147],["2021-09-07",95.63],["2021-09-08",95.594],["2021-09-09",97.147],["2021-09-10",97.616],["2021-09-13",97.544],["2021-09-14",94.402],["2021-09-15",94.908],["2021-09-16",96.75],["2021-09-17",96.425],["2021-09-20",94.691],["2021-09-21",95.305],["2021-09-22",96.461],["2021-09-23",99.711],["2021-09-24",101.12],["2021-09-27",100.433],["2021-09-28",100.361],["2021-09-29",99.097],["2021-09-30",93.174],["2021-10-01",94.402],["2021-10-04",92.958],["2021-10-05",89.202],["2021-10-06",87.216],["2021-10-07",90.719],["2021-10-08",89.888],["2021-10-11",86.566],["2021-10-12",88.155],["2021-10-13",87.179],["2021-10-14",87.793],["2021-10-15",88.407],["2021-10-18",92.055],["2021-10-19",91.405],["2021-10-20",90.321],["2021-10-21",89.31],["2021-10-22",88.082],["2021-10-25",88.949],["2021-10-26",88.913],["2021-10-27",86.854],["2021-10-28",87.396],["2021-10-29",85.735],["2021-11-01",91.441],["2021-11-02",90.502],["2021-11-03",95.775],["2021-11-04",95.666],["2021-11-05",95.991],["2021-11-08",94.872],["2021-11-09",96.966],["2021-11-10",93.788],["2021-11-11",95.45],["2021-11-12",97.111],["2021-11-15",98.122],["2021-11-16",100.072],["2021-11-17",96.497],["2021-11-18",101.878],["2021-11-19",97.255],["2021-11-22",99.169],["2021-11-23",103.973],["2021-11-24",101.806],["2021-11-26",96.822],["2021-11-29",97.255],["2021-11-30",93.499],["2021-12-01",93.283],["2021-12-02",94.836],["2021-12-03",95.052],["2021-12-06",98.519],["2021-12-07",100.578],["2021-12-08",100.036],["2021-12-09",97.4],["2021-12-10",94.222],["2021-12-13",85.085],["2021-12-14",86.024],["2021-12-15",86.204],["2021-12-16",82.051],["2021-12-17",83.243],["2021-12-20",79.884],["2021-12-21",83.279],["2021-12-22",83.207],["2021-12-23",83.965],["2021-12-27",86.891],["2021-12-28",87.938],["2021-12-29",93.211],["2021-12-30",93.066],["2021-12-31",91.441],["2022-01-03",91.26],["2022-01-04",92.019],["2022-01-05",88.552],["2022-01-06",88.01],["2022-01-07",86.493],["2022-01-10",84.904],["2022-01-11",87.107],["2022-01-12",84.399],["2022-01-13",86.493],["2022-01-14",85.771],["2022-01-18",83.676],["2022-01-19",82.774],["2022-01-20",77.068],["2022-01-21",76.67],["2022-01-24",83.713],["2022-01-25",85.41],["2022-01-26",81.726],["2022-01-27",82.376],["2022-01-28",80.896],["2022-01-31",82.449],["2022-02-01",83.965],["2022-02-02",82.882],["2022-02-03",80.787],["2022-02-04",81.112],["2022-02-07",81.871],["2022-02-08",84.904],["2022-02-09",85.518],["2022-02-10",85.663],["2022-02-11",81.835],["2022-02-14",81.871],["2022-02-15",82.485],["2022-02-16",82.087],["2022-02-17",77.862],["2022-02-18",76.887],["2022-02-22",75.045],["2022-02-23",72.3],["2022-02-24",75.551],["2022-02-25",77.14],["2022-02-28",76.129],["2022-03-01",73.998],["2022-03-02",77.031],["2022-03-03",69.845]],"anchor_close":27.69},{"symbol":"CDLX","session":"2020-01-13","company":"Cardlytics, Inc. Common Stock","sector":null,"gap_pct":10.039572,"intraday_pct":13.279169,"rvol":5.063515,"before":[["2019-10-17",45.679],["2019-10-18",44.821],["2019-10-21",44.621],["2019-10-22",43.598],["2019-10-23",43.568],["2019-10-24",43.727],["2019-10-25",44.797],["2019-10-28",44.997],["2019-10-29",46.561],["2019-10-30",47.737],["2019-10-31",49.277],["2019-11-01",48.736],["2019-11-04",48.207],["2019-11-05",47.819],["2019-11-06",49.018],["2019-11-07",47.031],["2019-11-08",47.043],["2019-11-11",46.608],["2019-11-12",46.855],["2019-11-13",66.949],["2019-11-14",68.724],["2019-11-15",66.62],["2019-11-18",64.609],["2019-11-19",69.406],["2019-11-20",69.794],["2019-11-21",66.373],["2019-11-22",68.007],["2019-11-25",64.409],["2019-11-26",66.655],["2019-11-27",66.573],["2019-11-29",65.902],["2019-12-02",69.265],["2019-12-03",72.569],["2019-12-04",75.179],["2019-12-05",74.897],["2019-12-06",72.134],["2019-12-09",69.636],["2019-12-10",68.595],["2019-12-11",67.831],["2019-12-12",67.313],["2019-12-13",67.008],["2019-12-16",69.312],["2019-12-17",68.807],["2019-12-18",69.183],["2019-12-19",70.076],["2019-12-20",72.005],["2019-12-23",71.981],["2019-12-24",73.427],["2019-12-26",75.579],["2019-12-27",76.379],["2019-12-30",72.322],["2019-12-31",73.909],["2020-01-02",73.004],["2020-01-03",74.427],["2020-01-06",74.697],["2020-01-07",78.377],["2020-01-08",78.883],["2020-01-09",80.976],["2020-01-10",80.223],["2020-01-13",100.0]],"after":[["2020-01-14",103.151],["2020-01-15",97.578],["2020-01-16",98.707],["2020-01-17",98.178],["2020-01-21",101.199],["2020-01-22",102.681],["2020-01-23",102.081],["2020-01-24",103.469],["2020-01-27",98.977],["2020-01-28",100.482],["2020-01-29",100.764],["2020-01-30",99.541],["2020-01-31",98.671],["2020-02-03",99.871],["2020-02-04",101.787],["2020-02-05",100.553],["2020-02-06",109.312],["2020-02-07",110.088],["2020-02-10",114.956],["2020-02-11",109.959],["2020-02-12",110.159],["2020-02-13",109.43],["2020-02-14",115.414],["2020-02-18",120.705],["2020-02-19",121.093],["2020-02-20",116.261],["2020-02-21",112.722],["2020-02-24",107.278],["2020-02-25",99.906],["2020-02-26",98.624],["2020-02-27",94.333],["2020-02-28",93.345],["2020-03-02",100.8],["2020-03-03",101.352],["2020-03-04",64.139],["2020-03-05",62.152],["2020-03-06",56.731],["2020-03-09",49.794],["2020-03-10",53.404],["2020-03-11",53.886],["2020-03-12",51.123],["2020-03-13",59.835],["2020-03-16",51.358],["2020-03-17",52.228],["2020-03-18",35.156],["2020-03-19",35.897],["2020-03-20",35.732],["2020-03-23",34.674],["2020-03-24",46.455],["2020-03-25",48.959],["2020-03-26",50.417],["2020-03-27",43.504],["2020-03-30",42.787],["2020-03-31",41.105],["2020-04-01",38.178],["2020-04-02",36.014],["2020-04-03",34.944],["2020-04-06",44.103],["2020-04-07",45.103],["2020-04-08",50.429],["2020-04-09",51.358],["2020-04-13",49.465],["2020-04-14",54.333],["2020-04-15",50.852],["2020-04-16",51.793],["2020-04-17",54.603],["2020-04-20",52.169],["2020-04-21",46.843],["2020-04-22",47.995],["2020-04-23",49.053],["2020-04-24",49.806],["2020-04-27",50.829],["2020-04-28",55.191],["2020-04-29",57.39],["2020-04-30",52.851],["2020-05-01",52.628],["2020-05-04",51.946],["2020-05-05",54.203],["2020-05-06",54.591],["2020-05-07",57.272],["2020-05-08",59.565],["2020-05-11",56.226],["2020-05-12",67.29],["2020-05-13",58.213],["2020-05-14",60.547],["2020-05-15",64.891],["2020-05-18",67.854],["2020-05-19",74.156],["2020-05-20",79.636],["2020-05-21",80.823],["2020-05-22",83.175],["2020-05-26",78.648],["2020-05-27",77.554],["2020-05-28",73.58],["2020-05-29",80.059],["2020-06-01",85.902],["2020-06-02",87.16],["2020-06-03",91.276],["2020-06-04",91.852],["2020-06-05",93.898],["2020-06-08",93.051],["2020-06-09",95.567],["2020-06-10",89.888],["2020-06-11",81.717],["2020-06-12",78.595],["2020-06-15",82.163],["2020-06-16",88.101],["2020-06-17",87.984],["2020-06-18",91.84],["2020-06-19",87.584],["2020-06-22",90.441],["2020-06-23",89.618],["2020-06-24",84.656],["2020-06-25",85.103],["2020-06-26",80.941],["2020-06-29",81.846],["2020-06-30",82.281],["2020-07-01",78.589],["2020-07-02",79.365],["2020-07-06",83.904],["2020-07-07",81.093],["2020-07-08",82.693],["2020-07-09",92.487],["2020-07-10",93.086],["2020-07-13",84.809],["2020-07-14",83.374],["2020-07-15",90.453],["2020-07-16",92.005],["2020-07-17",91.111],["2020-07-20",92.299],["2020-07-21",86.678],["2020-07-22",86.149],["2020-07-23",81.752],["2020-07-24",79.6],["2020-07-27",81.799],["2020-07-28",78.53],["2020-07-29",77.39],["2020-07-30",77.837],["2020-07-31",78.095],["2020-08-03",85.514],["2020-08-04",85.444],["2020-08-05",77.695],["2020-08-06",79.906],["2020-08-07",77.931],["2020-08-10",84.609],["2020-08-11",84.762],["2020-08-12",88.289],["2020-08-13",94.25],["2020-08-14",96.296],["2020-08-17",93.733],["2020-08-18",94.015],["2020-08-19",100.176],["2020-08-20",100.788],["2020-08-21",97.272],["2020-08-24",91.911],["2020-08-25",95.379],["2020-08-26",95.838],["2020-08-27",94.321],["2020-08-28",89.03],["2020-08-31",89.183],["2020-09-01",93.78],["2020-09-02",91.499],["2020-09-03",86.185],["2020-09-04",82.41],["2020-09-08",80.929],["2020-09-09",81.74],["2020-09-10",81.822],["2020-09-11",77.884],["2020-09-14",86.302],["2020-09-15",84.974],["2020-09-16",84.832],["2020-09-17",75.55],["2020-09-18",77.037],["2020-09-21",77.178],["2020-09-22",80.823],["2020-09-23",76.19],["2020-09-24",76.179],["2020-09-25",79.859],["2020-09-28",80.882],["2020-09-29",82.316],["2020-09-30",82.975],["2020-10-01",84.127],["2020-10-02",84.08],["2020-10-05",87.537],["2020-10-06",85.726],["2020-10-07",89.242],["2020-10-08",91.77],["2020-10-09",95.144],["2020-10-12",97.437],["2020-10-13",95.791],["2020-10-14",99.177],["2020-10-15",96.696],["2020-10-16",94.509],["2020-10-19",94.25],["2020-10-20",92.934],["2020-10-21",96.99],["2020-10-22",97.402],["2020-10-23",100.071],["2020-10-26",98.954],["2020-10-27",99.012],["2020-10-28",92.44],["2020-10-29",88.889],["2020-10-30",86.796],["2020-11-02",89.9],["2020-11-03",89.324],["2020-11-04",98.319],["2020-11-05",104.186],["2020-11-06",106.49],["2020-11-09",118.93],["2020-11-10",125.056],["2020-11-11",127.372],["2020-11-12",130.335],["2020-11-13",131.922],["2020-11-16",134.38],["2020-11-17",132.651],["2020-11-18",133.063],["2020-11-19",139.918],["2020-11-20",140.306],["2020-11-23",139.894],["2020-11-24",143.163],["2020-11-25",144.762],["2020-11-27",140.306],["2020-11-30",139.541],["2020-12-01",145.456],["2020-12-02",135.85],["2020-12-03",138.53],["2020-12-04",144.844],["2020-12-07",139.083],["2020-12-08",150.535],["2020-12-09",149.947],["2020-12-10",158.895],["2020-12-11",157.284],["2020-12-14",161.34],["2020-12-15",156.567],["2020-12-16",158.648],["2020-12-17",161.646],["2020-12-18",165.679],["2020-12-21",171.758],["2020-12-22",170.629],["2020-12-23",170.17],["2020-12-24",168.16],["2020-12-28",159.212],["2020-12-29",166.279],["2020-12-30",168.965],["2020-12-31",167.866],["2021-01-04",159.541],["2021-01-05",159.871],["2021-01-06",158.73],["2021-01-07",169.888],["2021-01-08",173.075],["2021-01-11",165.55],["2021-01-12",163.88]],"anchor_close":85.05},{"symbol":"CBOE","session":"2023-11-06","company":"Cboe Global Markets, Inc.","sector":"Banks/Finance","gap_pct":0.920354,"intraday_pct":1.7654624,"rvol":1.5908221,"before":[["2023-08-14",85.323],["2023-08-15",85.788],["2023-08-16",86.162],["2023-08-17",86.041],["2023-08-18",86.236],["2023-08-21",86.506],["2023-08-22",86.047],["2023-08-23",86.236],["2023-08-24",85.518],["2023-08-25",86.874],["2023-08-28",87.132],["2023-08-29",86.322],["2023-08-30",86.104],["2023-08-31",86.001],["2023-09-01",86.374],["2023-09-05",85.593],["2023-09-06",86.156],["2023-09-07",88.212],["2023-09-08",87.925],["2023-09-11",88.821],["2023-09-12",87.983],["2023-09-13",87.098],["2023-09-14",86.535],["2023-09-15",85.742],["2023-09-18",87.144],["2023-09-19",89.539],["2023-09-20",89.114],["2023-09-21",89.223],["2023-09-22",90.246],["2023-09-25",89.252],["2023-09-26",89.574],["2023-09-27",88.907],["2023-09-28",89.844],["2023-09-29",89.735],["2023-10-02",90.074],["2023-10-03",90.326],["2023-10-04",91.889],["2023-10-05",92.032],["2023-10-06",92.86],["2023-10-09",93.56],["2023-10-10",92.802],["2023-10-11",92.819],["2023-10-12",92.4],["2023-10-13",93.107],["2023-10-16",93.75],["2023-10-17",93.963],["2023-10-18",94.037],["2023-10-19",93.48],["2023-10-20",93.043],["2023-10-23",92.618],["2023-10-24",93.216],["2023-10-25",93.302],["2023-10-26",94.146],["2023-10-27",92.636],["2023-10-30",93.922],["2023-10-31",94.146],["2023-11-01",95.175],["2023-11-02",93.52],["2023-11-03",97.369],["2023-11-06",100.0]],"after":[["2023-11-07",99.316],["2023-11-08",99.948],["2023-11-09",101.304],["2023-11-10",100.511],["2023-11-13",102.528],["2023-11-14",101.901],["2023-11-15",101.666],["2023-11-16",102.131],["2023-11-17",101.482],["2023-11-20",101.562],["2023-11-21",101.649],["2023-11-22",103.435],["2023-11-24",103.435],["2023-11-27",103.631],["2023-11-28",103.912],["2023-11-29",103.114],["2023-11-30",104.659],["2023-12-01",103.55],["2023-12-04",104.423],["2023-12-05",104.527],["2023-12-06",102.114],["2023-12-07",101.827],["2023-12-08",102.665],["2023-12-11",102.252],["2023-12-12",102.493],["2023-12-13",102.522],["2023-12-14",98.966],["2023-12-15",100.551],["2023-12-18",100.523],["2023-12-19",101.672],["2023-12-20",100.011],["2023-12-21",101.166],["2023-12-22",100.833],["2023-12-26",99.776],["2023-12-27",100.879],["2023-12-28",102.16],["2023-12-29",102.574],["2024-02-07",105.963],["2024-02-08",105.79],["2024-02-09",105.411],["2024-02-12",105.951],["2024-02-13",106.388],["2024-02-14",106.135],["2024-02-15",106.882],["2024-02-16",107.244],["2024-02-20",110.133],["2024-02-21",109.094],["2024-02-22",112.316],["2024-02-23",113.253],["2024-02-26",112.919],["2024-02-27",111.937],["2024-02-28",112.466],["2024-02-29",110.294],["2024-03-01",107.433],["2024-03-04",108.778],["2024-03-05",109.289],["2024-03-06",107.778],["2024-03-07",105.589],["2024-03-08",107.244],["2024-03-11",105.601],["2024-03-12",104.377],["2024-03-13",105.411],["2024-03-14",104.05],["2024-03-15",105.423],["2024-03-18",105.526],["2024-03-19",105.429],["2024-03-20",105.239],["2024-03-21",105.813],["2024-03-22",103.929],["2024-03-25",103.171],["2024-03-26",102.315],["2024-03-27",103.498],["2024-03-28",105.543],["2024-04-01",104.475],["2024-04-02",104.923],["2024-04-03",102.729],["2024-04-04",104.303],["2024-04-05",103.935],["2024-04-08",104.762],["2024-04-09",102.901],["2024-04-10",103.401],["2024-04-11",101.965],["2024-04-12",102.545],["2024-04-15",101.89],["2024-04-16",101.511],["2024-04-17",101.654],["2024-04-18",101.97],["2024-04-19",103.889],["2024-04-22",103.395],["2024-04-23",102.723],["2024-04-24",103.05],["2024-04-25",104.372],["2024-04-26",102.482],["2024-04-29",103.631],["2024-04-30",104.061],["2024-05-01",103.343],["2024-05-02",100.023],["2024-05-03",103.211],["2024-05-06",105.049],["2024-05-07",105.839],["2024-05-08",106.56],["2024-05-09",105.078],["2024-05-10",104.01],["2024-05-13",104.633],["2024-05-14",103.751],["2024-05-15",102.128],["2024-05-16",104.32],["2024-05-17",105.417],["2024-05-20",104.952],["2024-05-21",105.549],["2024-05-22",105.699],["2024-05-23",103.636],["2024-05-24",104.883],["2024-05-28",102.74],["2024-05-29",101.448],["2024-05-30",100.368],["2024-05-31",99.374],["2024-06-03",100.523],["2024-06-04",100.942],["2024-06-05",100.356],["2024-06-06",99.954],["2024-06-07",99.196],["2024-06-10",98.558],["2024-06-11",99.644],["2024-06-12",97.312],["2024-06-13",96.915],["2024-06-14",96.278],["2024-06-17",97.811],["2024-06-18",97.312],["2024-06-20",99.0],["2024-06-21",101.051],["2024-06-24",98.42],["2024-06-25",97.047],["2024-06-26",97.656],["2024-06-27",97.811],["2024-06-28",97.691],["2024-07-01",98.759],["2024-07-02",98.455],["2024-07-03",98.185],["2024-07-05",97.467],["2024-07-08",96.967],["2024-07-09",96.835],["2024-07-10",97.271],["2024-07-11",97.524],["2024-07-12",97.369],["2024-07-15",99.104],["2024-07-16",99.293],["2024-07-17",103.544],["2024-07-18",105.664],["2024-07-19",106.06],["2024-07-22",106.847],["2024-07-23",105.25],["2024-07-24",106.371],["2024-07-25",107.451],["2024-07-26",107.112],["2024-07-29",106.606],["2024-07-30",107.451],["2024-07-31",105.417],["2024-08-01",106.704],["2024-08-02",111.32],["2024-08-05",112.747],["2024-08-06",113.31],["2024-08-07",116.176],["2024-08-08",117.291],["2024-08-09",115.361],["2024-08-12",116.969],["2024-08-13",116.199],["2024-08-14",118.331],["2024-08-15",115.453],["2024-08-16",116.579],["2024-08-19",117.526],["2024-08-20",118.348],["2024-08-21",118.871],["2024-08-22",120.514],["2024-08-23",120.416],["2024-08-26",122.432],["2024-08-27",121.41],["2024-08-28",120.071],["2024-08-29",118.963],["2024-08-30",117.992],["2024-09-03",122.266],["2024-09-04",120.881],["2024-09-05",120.99],["2024-09-06",121.295],["2024-09-09",121.404],["2024-09-10",121.674],["2024-09-11",121.634],["2024-09-12",120.473],["2024-09-13",120.399],["2024-09-16",122.134],["2024-09-17",122.731],["2024-09-18",121.013],["2024-09-19",118.876],["2024-09-20",119.606],["2024-09-23",120.393],["2024-09-24",118.759],["2024-09-25",116.67],["2024-09-26",118.02],["2024-09-27",116.383],["2024-09-30",117.687],["2024-10-01",120.6],["2024-10-02",121.697],["2024-10-03",120.72],["2024-10-04",120.875],["2024-10-07",119.129],["2024-10-08",119.21],["2024-10-09",118.4],["2024-10-10",118.796],["2024-10-11",118.336],["2024-10-14",118.009],["2024-10-15",120.921],["2024-10-16",121.033],["2024-10-17",120.376],["2024-10-18",120.218],["2024-10-21",122.024],["2024-10-22",122.8],["2024-10-23",122.673],["2024-10-24",123.501],["2024-10-25",122.254],["2024-10-28",122.323],["2024-10-29",121.904],["2024-10-30",120.416],["2024-10-31",122.685],["2024-11-01",120.634],["2024-11-04",120.404],["2024-11-05",121.875],["2024-11-06",115.671],["2024-11-07",114.752],["2024-11-08",113.086],["2024-11-11",114.918],["2024-11-12",114.585],["2024-11-13",113.097],["2024-11-14",113.988],["2024-11-15",115.298],["2024-11-18",118.204],["2024-11-19",117.75],["2024-11-20",119.773],["2024-11-21",121.197],["2024-11-22",122.507],["2024-11-25",123.007],["2024-11-26",124.825],["2024-11-27",125.138]],"anchor_close":174.08},{"symbol":"BIO","session":"2019-09-20","company":"Bio-Rad Laboratories, Inc.Class A","sector":"Medical Devices","gap_pct":0.7152739,"intraday_pct":0.90016365,"rvol":2.249883,"before":[["2019-06-27",88.866],["2019-06-28",90.543],["2019-07-01",91.328],["2019-07-02",91.142],["2019-07-03",92.449],["2019-07-05",90.757],["2019-07-08",89.593],["2019-07-09",88.359],["2019-07-10",88.214],["2019-07-11",89.911],["2019-07-12",89.57],["2019-07-15",90.473],["2019-07-16",89.616],["2019-07-17",89.367],["2019-07-18",89.81],["2019-07-19",91.293],["2019-07-22",90.262],["2019-07-23",91.565],["2019-07-24",93.697],["2019-07-25",92.594],["2019-07-26",93.958],["2019-07-29",92.961],["2019-07-30",92.947],["2019-07-31",91.212],["2019-08-01",89.9],["2019-08-02",97.324],["2019-08-05",92.342],["2019-08-06",92.924],["2019-08-07",92.791],["2019-08-08",96.067],["2019-08-09",94.271],["2019-08-12",92.507],["2019-08-13",94.499],["2019-08-14",91.481],["2019-08-15",92.437],["2019-08-16",94.862],["2019-08-19",95.861],["2019-08-20",98.621],["2019-08-21",99.699],["2019-08-22",99.047],["2019-08-23",96.359],["2019-08-26",97.106],["2019-08-27",96.947],["2019-08-28",97.066],["2019-08-29",97.703],["2019-08-30",97.819],["2019-09-03",96.553],["2019-09-04",97.092],["2019-09-05",98.332],["2019-09-06",97.205],["2019-09-09",97.17],["2019-09-10",93.538],["2019-09-11",94.549],["2019-09-12",97.292],["2019-09-13",96.886],["2019-09-16",96.788],["2019-09-17",97.744],["2019-09-18",98.001],["2019-09-19",98.404],["2019-09-20",100.0]],"after":[["2019-09-23",99.067],["2019-09-24",98.951],["2019-09-25",99.348],["2019-09-26",98.543],["2019-09-27",96.741],["2019-09-30",96.379],["2019-10-01",94.798],["2019-10-02",94.763],["2019-10-03",96.617],["2019-10-04",98.3],["2019-10-07",98.054],["2019-10-08",92.611],["2019-10-09",93.654],["2019-10-10",93.932],["2019-10-11",95.945],["2019-10-14",96.035],["2019-10-15",96.892],["2019-10-16",97.787],["2019-10-17",99.482],["2019-10-18",99.429],["2019-10-21",100.093],["2019-10-22",99.508],["2019-10-23",100.938],["2019-10-24",98.665],["2019-10-25",100.125],["2019-10-28",98.917],["2019-10-29",97.88],["2019-10-30",99.786],["2019-10-31",96.055],["2019-11-01",102.054],["2019-11-04",101.217],["2019-11-05",100.918],["2019-11-06",100.605],["2019-11-07",100.07],["2019-11-08",102.088],["2019-11-11",101.358],["2019-11-12",102.167],["2019-11-13",101.935],["2019-11-14",102.575],["2019-11-15",103.085],["2019-11-18",103.777],["2019-11-19",105.469],["2019-11-20",105.098],["2019-11-21",104.336],["2019-11-22",104.907],["2019-11-25",106.833],["2019-11-26",107.601],["2019-11-27",108.052],["2019-11-29",106.992],["2019-12-02",107.658],["2019-12-03",107.629],["2019-12-04",107.566],["2019-12-05",106.888],["2019-12-06",108.388],["2019-12-09",103.583],["2019-12-10",102.52],["2019-12-11",101.923],["2019-12-12",105.054],["2019-12-13",102.717],["2019-12-16",106.271],["2019-12-17",105.75],["2019-12-18",104.177],["2019-12-19",104.281],["2019-12-20",107.974],["2019-12-23",107.435],["2019-12-24",106.813],["2019-12-26",106.462],["2019-12-27",106.694],["2019-12-30",107.068],["2019-12-31",107.181],["2020-01-02",107.797],["2020-01-03",106.239],["2020-01-06",107.76],["2020-01-07",110.225],["2020-01-08",110.587],["2020-01-09",112.597],["2020-01-10",111.088],["2020-01-13",111.268],["2020-01-14",111.273],["2020-01-15",109.034],["2020-01-16",109.981],["2020-01-17",109.168],["2020-01-21",109.744],["2020-01-22",109.64],["2020-01-23",108.719],["2020-01-24",107.163],["2020-01-27",105.822],["2020-01-28",106.3],["2020-01-29",106.778],["2020-01-30",106.338],["2020-01-31",104.542],["2020-02-03",105.437],["2020-02-04",105.353],["2020-02-05",107.517],["2020-02-06",108.4],["2020-02-07",107.259],["2020-02-10",107.076],["2020-02-11",107.601],["2020-02-12",108.788],["2020-02-13",109.877],["2020-02-14",116.913],["2020-02-18",118.019],["2020-02-19",118.471],["2020-02-20",118.489],["2020-02-21",116.006],["2020-02-24",111.612],["2020-02-25",106.703],["2020-02-26",106.882],["2020-02-27",104.507],["2020-02-28",101.964],["2020-03-02",106.868],["2020-03-03",107.172],["2020-03-04",111.496],["2020-03-05",112.003],["2020-03-06",108.493],["2020-03-09",101.767],["2020-03-10",106.474],["2020-03-11",100.159],["2020-03-12",92.692],["2020-03-13",100.739],["2020-03-16",97.24],["2020-03-17",103.922],["2020-03-18",103.986],["2020-03-19",100.452],["2020-03-20",95.299],["2020-03-23",94.526],["2020-03-24",99.395],["2020-03-25",96.455],["2020-03-26",98.847],["2020-03-27",93.387],["2020-03-30",101.121],["2020-03-31",101.541],["2020-04-01",96.996],["2020-04-02",104.49],["2020-04-03",105.949],["2020-04-06",110.442],["2020-04-07",107.279],["2020-04-08",116.748],["2020-04-09",113.874],["2020-04-13",117.42],["2020-04-14",117.478],["2020-04-15",116.968],["2020-04-16",120.073],["2020-04-17",123.743],["2020-04-20",123.088],["2020-04-21",120.991],["2020-04-22",122.08],["2020-04-23",122.625],["2020-04-24",125.423],["2020-04-27",128.482],["2020-04-28",124.748],["2020-04-29",126.367],["2020-04-30",127.477],["2020-05-01",125.07],["2020-05-04",125.721],["2020-05-05",128.317],["2020-05-06",130.341],["2020-05-07",133.362],["2020-05-08",132.183],["2020-05-11",136.239],["2020-05-12",133.681],["2020-05-13",131.792],["2020-05-14",132.592],["2020-05-15",135.187],["2020-05-18",136.548],["2020-05-19",134.327],["2020-05-20",136.989],["2020-05-21",135.207],["2020-05-22",136.847],["2020-05-26",139.367],["2020-05-27",136.346],["2020-05-28",138.202],["2020-05-29",142.313],["2020-06-01",142.631],["2020-06-02",142.817],["2020-06-03",136.352],["2020-06-04",134.356],["2020-06-05",131.074],["2020-06-08",132.238],["2020-06-09",133.223],["2020-06-10",135.801],["2020-06-11",127.054],["2020-06-12",130.011],["2020-06-15",131.468],["2020-06-16",131.795],["2020-06-17",131.934],["2020-06-18",131.555],["2020-06-19",130.912],["2020-06-22",132.224],["2020-06-23",130.86],["2020-06-24",125.252],["2020-06-25",126.648],["2020-06-26",125.29],["2020-06-29",125.229],["2020-06-30",130.776],["2020-07-01",131.627],["2020-07-02",132.766],["2020-07-06",134.822],["2020-07-07",135.656],["2020-07-08",135.41],["2020-07-09",138.466],["2020-07-10",138.356],["2020-07-13",135.532],["2020-07-14",141.629],["2020-07-15",144.349],["2020-07-16",145.403],["2020-07-17",149.664],["2020-07-20",150.727],["2020-07-21",150.342],["2020-07-22",150.698],["2020-07-23",150.713],["2020-07-24",149.389],["2020-07-27",153.653],["2020-07-28",151.127],["2020-07-29",153.739],["2020-07-30",155.138],["2020-07-31",152.036],["2020-08-03",153.818],["2020-08-04",152.607],["2020-08-05",152.734],["2020-08-06",152.132],["2020-08-07",151.816],["2020-08-10",146.84],["2020-08-11",143.767],["2020-08-12",145.363],["2020-08-13",147.66],["2020-08-14",146.672],["2020-08-17",148.277],["2020-08-18",150.857],["2020-08-19",150.878],["2020-08-20",149.34],["2020-08-21",150.026],["2020-08-24",148.062],["2020-08-25",148.297],["2020-08-26",148.653],["2020-08-27",144.001],["2020-08-28",144.491],["2020-08-31",147.315],["2020-09-01",147.625],["2020-09-02",151.865],["2020-09-03",143.158],["2020-09-04",140.259],["2020-09-08",138.692],["2020-09-09",145.258],["2020-09-10",145.826],["2020-09-11",146.281],["2020-09-14",147.387],["2020-09-15",148.54],["2020-09-16",148.639],["2020-09-17",148.158],["2020-09-18",148.731],["2020-09-21",150.014]],"anchor_close":345.24},{"symbol":"VUZI","session":"2021-01-22","company":"Vuzix Corporation","sector":null,"gap_pct":-3.027523,"intraday_pct":17.029327,"rvol":2.9194195,"before":[["2020-10-27",33.953],["2020-10-28",31.609],["2020-10-29",32.741],["2020-10-30",31.851],["2020-11-02",30.881],["2020-11-03",32.013],["2020-11-04",32.013],["2020-11-05",32.66],["2020-11-06",31.77],["2020-11-09",30.639],["2020-11-10",27.728],["2020-11-11",31.366],["2020-11-12",30.154],["2020-11-13",30.396],["2020-11-16",31.528],["2020-11-17",30.234],["2020-11-18",29.83],["2020-11-19",32.175],["2020-11-20",31.366],["2020-11-23",31.932],["2020-11-24",33.387],["2020-11-25",32.66],["2020-11-27",33.468],["2020-11-30",35.166],["2020-12-01",33.711],["2020-12-02",33.63],["2020-12-03",34.842],["2020-12-04",34.034],["2020-12-07",35.327],["2020-12-08",35.085],["2020-12-09",33.791],["2020-12-10",33.387],["2020-12-11",35.085],["2020-12-14",39.046],["2020-12-15",46.403],["2020-12-16",51.334],["2020-12-17",53.84],["2020-12-18",67.179],["2020-12-21",71.787],["2020-12-22",85.691],["2020-12-23",74.05],["2020-12-24",73.161],["2020-12-28",73.808],["2020-12-29",67.017],["2020-12-30",75.263],["2020-12-31",73.403],["2021-01-04",68.553],["2021-01-05",71.302],["2021-01-06",69.766],["2021-01-07",74.373],["2021-01-08",72.999],["2021-01-11",70.897],["2021-01-12",70.736],["2021-01-13",78.82],["2021-01-14",76.718],["2021-01-15",72.716],["2021-01-19",74.616],["2021-01-20",90.299],["2021-01-21",88.116],["2021-01-22",100.0]],"after":[["2021-01-25",119.806],["2021-01-26",120.129],["2021-01-27",112.692],["2021-01-28",99.919],["2021-01-29",89.329],["2021-02-01",93.452],["2021-02-02",93.856],["2021-02-03",95.069],["2021-02-04",100.404],["2021-02-05",100.889],["2021-02-08",104.285],["2021-02-09",112.773],["2021-02-10",111.237],["2021-02-11",107.922],["2021-02-12",137.025],["2021-02-16",138.723],["2021-02-17",136.055],["2021-02-18",128.052],["2021-02-19",143.331],["2021-02-22",165.562],["2021-02-23",154.891],["2021-02-24",152.708],["2021-02-25",146.16],["2021-02-26",152.142],["2021-03-01",190.703],["2021-03-02",183.67],["2021-03-03",163.783],["2021-03-04",126.273],["2021-03-05",129.669],["2021-03-08",111.237],["2021-03-09",127.809],["2021-03-10",130.881],["2021-03-11",157.72],["2021-03-12",178.82],["2021-03-15",179.628],["2021-03-16",153.112],["2021-03-17",177.607],["2021-03-18",192.724],["2021-03-19",232.902],["2021-03-22",223.363],["2021-03-23",212.207],["2021-03-24",186.338],["2021-03-25",212.773],["2021-03-26",184.64],["2021-03-29",166.855],["2021-03-30",178.011],["2021-03-31",205.659],["2021-04-01",200.889],["2021-04-05",225.869],["2021-04-06",227.324],["2021-04-07",233.953],["2021-04-08",247.13],["2021-04-09",236.621],["2021-04-12",212.045],["2021-04-13",208.731],["2021-04-14",208.569],["2021-04-15",187.227],["2021-04-16",185.368],["2021-04-19",179.062],["2021-04-20",166.37],["2021-04-21",184.883],["2021-04-22",176.88],["2021-04-23",186.985],["2021-04-26",208.731],["2021-04-27",194.179],["2021-04-28",198.787],["2021-04-29",191.431],["2021-04-30",186.5],["2021-05-03",173.808],["2021-05-04",175.344],["2021-05-05",167.987],["2021-05-06",160.873],["2021-05-07",152.142],["2021-05-10",139.774],["2021-05-11",136.783],["2021-05-12",126.597],["2021-05-13",122.635],["2021-05-14",126.92],["2021-05-17",126.031],["2021-05-18",133.953],["2021-05-19",129.588],["2021-05-20",134.438],["2021-05-21",129.345],["2021-05-24",132.66],["2021-05-25",137.753],["2021-05-26",151.657],["2021-05-27",154.325],["2021-05-28",141.148],["2021-06-01",151.981],["2021-06-02",161.601],["2021-06-03",152.546],["2021-06-04",151.415],["2021-06-07",156.831],["2021-06-08",152.546],["2021-06-09",153.517],["2021-06-10",145.19],["2021-06-11",151.091],["2021-06-14",139.612],["2021-06-15",134.438],["2021-06-16",136.621],["2021-06-17",131.447],["2021-06-18",127.324],["2021-06-21",130.315],["2021-06-22",130.477],["2021-06-23",142.118],["2021-06-24",141.31],["2021-06-25",142.037],["2021-06-28",148.262],["2021-06-29",151.981],["2021-06-30",148.343],["2021-07-01",146.645],["2021-07-02",143.331],["2021-07-06",144.867],["2021-07-07",140.178],["2021-07-08",139.127],["2021-07-09",136.459],["2021-07-12",135.651],["2021-07-13",127.162],["2021-07-14",121.827],["2021-07-15",119.321],["2021-07-16",114.147],["2021-07-19",117.219],["2021-07-20",121.342],["2021-07-21",125.95],["2021-07-22",118.917],["2021-07-23",116.168],["2021-07-26",117.704],["2021-07-27",114.794],["2021-07-28",121.342],["2021-07-29",121.099],["2021-07-30",119.644],["2021-08-02",119.563],["2021-08-03",114.632],["2021-08-04",110.59],["2021-08-05",113.177],["2021-08-06",109.458],["2021-08-09",110.914],["2021-08-10",102.91],["2021-08-11",106.952],["2021-08-12",108.003],["2021-08-13",98.787],["2021-08-16",99.272],["2021-08-17",94.988],["2021-08-18",95.715],["2021-08-19",92.32],["2021-08-20",94.745],["2021-08-23",96.928],["2021-08-24",101.859],["2021-08-25",100.97],["2021-08-26",98.222],["2021-08-27",101.859],["2021-08-30",101.213],["2021-08-31",106.952],["2021-09-01",105.74],["2021-09-02",102.264],["2021-09-03",102.425],["2021-09-07",100.808],["2021-09-08",95.635],["2021-09-09",97.736],["2021-09-10",95.15],["2021-09-13",95.635],["2021-09-14",92.563],["2021-09-15",94.099],["2021-09-16",95.635],["2021-09-17",94.826],["2021-09-20",89.167],["2021-09-21",90.299],["2021-09-22",92.643],["2021-09-23",93.533],["2021-09-24",91.269],["2021-09-27",91.916],["2021-09-28",86.015],["2021-09-29",84.155],["2021-09-30",84.559],["2021-10-01",84.883],["2021-10-04",79.951],["2021-10-05",82.053],["2021-10-06",80.275],["2021-10-07",81.892],["2021-10-08",80.194],["2021-10-11",78.577],["2021-10-12",79.871],["2021-10-13",81.164],["2021-10-14",81.649],["2021-10-15",80.194],["2021-10-18",79.386],["2021-10-19",82.781],["2021-10-20",85.772],["2021-10-21",87.955],["2021-10-22",82.862],["2021-10-25",85.772],["2021-10-26",82.862],["2021-10-27",78.901],["2021-10-28",89.572],["2021-10-29",86.419],["2021-11-01",114.309],["2021-11-02",102.183],["2021-11-03",102.344],["2021-11-04",103.638],["2021-11-05",97.979],["2021-11-08",97.009],["2021-11-09",110.994],["2021-11-10",99.515],["2021-11-11",103.719],["2021-11-12",120.21],["2021-11-15",118.108],["2021-11-16",126.839],["2021-11-17",118.755],["2021-11-18",108.165],["2021-11-19",105.416],["2021-11-22",97.898],["2021-11-23",97.009],["2021-11-24",98.141],["2021-11-26",91.754],["2021-11-29",90.703],["2021-11-30",87.065],["2021-12-01",82.377],["2021-12-02",84.155],["2021-12-03",76.718],["2021-12-06",78.335],["2021-12-07",82.619],["2021-12-08",83.994],["2021-12-09",79.547],["2021-12-10",77.284],["2021-12-13",74.697],["2021-12-14",73.565],["2021-12-15",75.99],["2021-12-16",73.161],["2021-12-17",75.101],["2021-12-20",70.251],["2021-12-21",74.859],["2021-12-22",74.697],["2021-12-23",74.859],["2021-12-27",75.182],["2021-12-28",69.523],["2021-12-29",67.502],["2021-12-30",70.574],["2021-12-31",70.089],["2022-01-03",72.838],["2022-01-04",76.556],["2022-01-05",70.331],["2022-01-06",66.532],["2022-01-07",64.43],["2022-01-10",64.834],["2022-01-11",66.936],["2022-01-12",65.562],["2022-01-13",61.843],["2022-01-14",60.873],["2022-01-18",57.639],["2022-01-19",55.618],["2022-01-20",55.214],["2022-01-21",53.921]],"anchor_close":12.37},{"symbol":"RETA","session":"2023-09-25","company":"Reata Pharmaceuticals, Inc. Class A Common Stock","sector":null,"gap_pct":0.011606314,"intraday_pct":0.011604967,"rvol":2.7265282,"before":[["2023-06-30",59.155],["2023-07-03",59.689],["2023-07-05",60.281],["2023-07-06",62.596],["2023-07-07",60.553],["2023-07-10",62.224],["2023-07-11",63.425],["2023-07-12",63.263],["2023-07-13",62.491],["2023-07-14",63.315],["2023-07-17",64.093],["2023-07-18",63.327],["2023-07-19",65.566],["2023-07-20",63.884],["2023-07-21",64.319],["2023-07-24",63.628],["2023-07-25",61.778],["2023-07-26",61.551],["2023-07-27",62.979],["2023-07-28",97.0],["2023-07-31",96.066],["2023-08-01",96.368],["2023-08-02",96.606],["2023-08-03",96.983],["2023-08-04",96.536],["2023-08-07",96.554],["2023-08-08",96.983],["2023-08-09",96.954],["2023-08-10",96.919],["2023-08-11",97.169],["2023-08-14",98.207],["2023-08-15",98.126],["2023-08-16",98.085],["2023-08-17",98.051],["2023-08-18",98.201],["2023-08-21",98.19],["2023-08-22",98.196],["2023-08-23",98.143],["2023-08-24",97.906],["2023-08-25",98.051],["2023-08-28",97.993],["2023-08-29",97.981],["2023-08-30",97.877],["2023-08-31",98.051],["2023-09-01",98.201],["2023-09-05",98.509],["2023-09-06",98.416],["2023-09-07",98.718],["2023-09-08",98.816],["2023-09-11",99.176],["2023-09-12",99.78],["2023-09-13",99.791],["2023-09-14",99.826],["2023-09-15",99.791],["2023-09-18",99.82],["2023-09-19",99.855],["2023-09-20",99.913],["2023-09-21",99.89],["2023-09-22",99.977],["2023-09-25",100.0]],"after":[],"anchor_close":172.36},{"symbol":"VRTX","session":"2022-10-24","company":"Vertex Pharmaceuticals Inc","sector":"Biotech/Pharma","gap_pct":0.91333336,"intraday_pct":2.5632555,"rvol":1.5450097,"before":[["2022-08-01",88.19],["2022-08-02",88.2],["2022-08-03",88.576],["2022-08-04",88.519],["2022-08-05",92.763],["2022-08-08",94.67],["2022-08-09",96.242],["2022-08-10",95.256],["2022-08-11",94.093],["2022-08-12",94.853],["2022-08-15",98.399],["2022-08-16",97.585],["2022-08-17",96.37],["2022-08-18",94.779],["2022-08-19",96.309],["2022-08-22",94.634],["2022-08-23",92.19],["2022-08-24",93.729],["2022-08-25",93.791],["2022-08-26",90.718],["2022-08-29",90.692],["2022-08-30",90.615],["2022-08-31",90.744],["2022-09-01",93.462],["2022-09-02",90.512],["2022-09-06",89.913],["2022-09-07",91.607],["2022-09-08",93.072],["2022-09-09",94.077],["2022-09-12",94.519],["2022-09-13",90.393],["2022-09-14",91.742],["2022-09-15",92.647],["2022-09-16",93.304],["2022-09-19",91.833],["2022-09-20",92.412],["2022-09-21",90.306],["2022-09-22",92.219],["2022-09-23",91.288],["2022-09-26",89.14],["2022-09-27",91.704],["2022-09-28",94.174],["2022-09-29",94.3],["2022-09-30",93.25],["2022-10-03",95.791],["2022-10-04",96.824],["2022-10-05",97.269],["2022-10-06",96.177],["2022-10-07",95.082],["2022-10-10",94.86],["2022-10-11",95.06],["2022-10-12",93.44],["2022-10-13",95.504],["2022-10-14",94.432],["2022-10-17",95.659],["2022-10-18",96.673],["2022-10-19",94.048],["2022-10-20",93.449],["2022-10-21",96.618],["2022-10-24",100.0]],"after":[["2022-10-25",99.585],["2022-10-26",100.219],["2022-10-27",92.718],["2022-10-28",101.092],["2022-10-31",100.483],["2022-11-01",101.192],["2022-11-02",99.842],["2022-11-03",100.258],["2022-11-04",99.459],["2022-11-07",97.659],["2022-11-08",98.712],["2022-11-09",99.626],["2022-11-10",100.171],["2022-11-11",97.668],["2022-11-14",98.56],["2022-11-15",98.319],["2022-11-16",98.37],["2022-11-17",99.807],["2022-11-18",101.33],["2022-11-21",101.836],["2022-11-22",103.536],["2022-11-23",101.823],["2022-11-25",100.799],["2022-11-28",101.546],["2022-11-29",101.878],["2022-11-30",101.9],["2022-12-01",103.304],["2022-12-02",103.501],["2022-12-05",102.287],["2022-12-06",100.422],["2022-12-07",102.28],["2022-12-08",103.485],["2022-12-09",100.554],["2022-12-12",101.188],["2022-12-13",98.902],["2022-12-14",100.512],["2022-12-15",99.324],["2022-12-16",98.164],["2022-12-19",93.91],["2022-12-20",94.438],["2022-12-21",93.575],["2022-12-22",94.66],["2022-12-23",93.298],["2022-12-27",92.535],["2022-12-28",92.032],["2022-12-29",93.101],["2022-12-30",93.005],["2023-01-03",92.116],["2023-01-04",92.377],["2023-01-05",92.718],["2023-01-06",93.465],["2023-01-09",91.217],["2023-01-10",92.995],["2023-01-11",94.122],["2023-01-12",95.411],["2023-01-13",96.921],["2023-01-17",100.477],["2023-01-18",99.794],["2023-01-19",99.176],["2023-01-20",99.787],["2023-01-23",100.422],["2023-01-24",100.989],["2023-01-25",101.539],["2023-01-26",103.388],["2023-01-27",103.527],["2023-01-30",103.053],["2023-01-31",104.058],["2023-02-01",102.18],["2023-02-02",97.836],["2023-02-03",96.947],["2023-02-06",98.187],["2023-02-07",99.369],["2023-02-08",94.47],["2023-02-09",93.913],["2023-02-10",95.781],["2023-02-13",96.354],["2023-02-14",96.699],["2023-02-15",96.216],["2023-02-16",94.055],["2023-02-17",94.576],["2023-02-21",94.196],["2023-02-22",94.802],["2023-02-23",94.225],["2023-02-24",92.551],["2023-02-27",92.56],["2023-02-28",93.491],["2023-03-01",93.794],["2023-03-02",93.643],["2023-03-03",93.562],["2023-03-06",93.919],["2023-03-07",92.296],["2023-03-08",91.845],["2023-03-09",92.393],["2023-03-10",92.509],["2023-03-13",94.512],["2023-03-14",95.089],["2023-03-15",94.773],["2023-03-16",96.824],["2023-03-17",95.256],["2023-03-20",96.28],["2023-03-21",97.475],["2023-03-22",95.932],["2023-03-23",98.148],["2023-03-24",101.253],["2023-03-27",99.346],["2023-03-28",100.886],["2023-03-29",101.205],["2023-03-30",100.535],["2023-03-31",101.472],["2023-04-03",101.878],["2023-04-04",101.262],["2023-04-05",103.684],["2023-04-06",103.594],["2023-04-10",104.103],["2023-04-11",104.615],["2023-04-12",105.111],["2023-04-13",107.359],["2023-04-14",107.414],["2023-04-17",105.552],["2023-04-18",104.718],["2023-04-19",105.781],["2023-04-20",106.006],["2023-04-21",106.631],["2023-04-24",107.195],["2023-04-25",106.902],["2023-04-26",104.122],["2023-04-27",109.298],["2023-04-28",109.736],["2023-05-01",111.111],["2023-05-02",111.443],["2023-05-03",111.549],["2023-05-04",111.623],["2023-05-05",112.106],["2023-05-08",110.818],["2023-05-09",111.056],["2023-05-10",112.734],["2023-05-11",112.85],["2023-05-12",111.887],["2023-05-15",112.287],["2023-05-16",111.159],["2023-05-17",109.887],["2023-05-18",109.327],["2023-05-19",110.048],["2023-05-22",109.491],["2023-05-23",107.411],["2023-05-24",107.52],["2023-05-25",107.127],["2023-05-26",106.277],["2023-05-30",104.767],["2023-05-31",104.209],["2023-06-01",104.225],["2023-06-02",107.498],["2023-06-05",107.704],["2023-06-06",106.412],["2023-06-07",104.557],["2023-06-08",107.111],["2023-06-09",107.604],["2023-06-12",109.694],["2023-06-13",110.177],["2023-06-14",109.81],["2023-06-15",112.425],["2023-06-16",112.042],["2023-06-20",110.367],["2023-06-21",110.557],["2023-06-22",112.129],["2023-06-23",111.755],["2023-06-26",111.9],["2023-06-27",111.794],["2023-06-28",112.973],["2023-06-29",112.135],["2023-06-30",113.337],["2023-07-03",111.939],["2023-07-05",112.18],["2023-07-06",111.356],["2023-07-07",108.915],["2023-07-10",110.937],["2023-07-11",110.061],["2023-07-12",111.452],["2023-07-13",112.406],["2023-07-14",113.604],["2023-07-17",115.291],["2023-07-18",115.614],["2023-07-19",115.481],["2023-07-20",116.528],["2023-07-21",116.734],["2023-07-24",114.992],["2023-07-25",115.317],["2023-07-26",113.337],["2023-07-27",112.605],["2023-07-28",114.026],["2023-07-31",113.475],["2023-08-01",111.994],["2023-08-02",115.427],["2023-08-03",111.994],["2023-08-04",109.655],["2023-08-07",111.214],["2023-08-08",110.94],["2023-08-09",111.147],["2023-08-10",111.878],["2023-08-11",112.676],["2023-08-14",112.519],["2023-08-15",112.651],["2023-08-16",110.599],["2023-08-17",110.747],["2023-08-18",111.053],["2023-08-21",112.96],["2023-08-22",112.85],["2023-08-23",112.915],["2023-08-24",111.681],["2023-08-25",112.741],["2023-08-28",113.237],["2023-08-29",113.127],["2023-08-30",112.966],["2023-08-31",112.187],["2023-09-01",113.076],["2023-09-05",112.161],["2023-09-06",110.892],["2023-09-07",110.776],["2023-09-08",110.483],["2023-09-11",111.826],["2023-09-12",111.61],["2023-09-13",111.704],["2023-09-14",112.533],["2023-09-15",112.367],["2023-09-18",113.366],["2023-09-19",115.382],["2023-09-20",113.465],["2023-09-21",114.1],["2023-09-22",112.57],["2023-09-25",112.937],["2023-09-26",113.266],["2023-09-27",112.609],["2023-09-28",113.527],["2023-09-29",111.994],["2023-10-02",112.023],["2023-10-03",111.159],["2023-10-04",113.678],["2023-10-05",114.377],["2023-10-06",116.142],["2023-10-09",114.396],["2023-10-10",116.126],["2023-10-11",117.633],["2023-10-12",118.519],["2023-10-13",119.485],["2023-10-16",120.451],["2023-10-17",120.29],["2023-10-18",118.374],["2023-10-19",117.488],["2023-10-20",116.541],["2023-10-23",118.409],["2023-10-24",118.963],["2023-10-25",116.921]],"anchor_close":310.5},{"symbol":"LFUS","session":"2020-11-10","company":"Littelfuse Inc","sector":"Other","gap_pct":-0.41924813,"intraday_pct":3.5271554,"rvol":2.5459588,"before":[["2020-08-18",83.928],["2020-08-19",83.042],["2020-08-20",81.722],["2020-08-21",81.854],["2020-08-24",84.05],["2020-08-25",84.199],["2020-08-26",83.281],["2020-08-27",82.125],["2020-08-28",83.024],["2020-08-31",81.713],["2020-09-01",82.915],["2020-09-02",83.991],["2020-09-03",80.588],["2020-09-04",81.361],["2020-09-08",78.523],["2020-09-09",80.091],["2020-09-10",78.478],["2020-09-11",79.224],["2020-09-14",80.408],["2020-09-15",80.683],["2020-09-16",80.756],["2020-09-17",81.221],["2020-09-18",79.838],["2020-09-21",75.794],["2020-09-22",76.856],["2020-09-23",75.401],["2020-09-24",76.291],["2020-09-25",76.612],["2020-09-28",79.892],["2020-09-29",80.308],["2020-09-30",80.132],["2020-10-01",83.064],["2020-10-02",81.849],["2020-10-05",84.334],["2020-10-06",83.756],["2020-10-07",85.572],["2020-10-08",84.971],["2020-10-09",84.723],["2020-10-12",85.378],["2020-10-13",85.464],["2020-10-14",85.378],["2020-10-15",86.815],["2020-10-16",87.109],["2020-10-19",86.372],["2020-10-20",87.154],["2020-10-21",88.762],["2020-10-22",90.443],["2020-10-23",91.532],["2020-10-26",88.555],["2020-10-27",88.789],["2020-10-28",86.95],["2020-10-29",90.375],["2020-10-30",89.44],["2020-11-02",91.347],["2020-11-03",93.349],["2020-11-04",92.07],["2020-11-05",95.468],["2020-11-06",96.376],["2020-11-09",97.0],["2020-11-10",100.0]],"after":[["2020-11-11",99.878],["2020-11-12",99.114],["2020-11-13",101.636],["2020-11-16",104.568],["2020-11-17",103.841],["2020-11-18",104.374],["2020-11-19",104.808],["2020-11-20",105.043],["2020-11-23",106.421],["2020-11-24",109.209],["2020-11-25",108.314],["2020-11-27",109.525],["2020-11-30",108.685],["2020-12-01",109.15],["2020-12-02",108.427],["2020-12-03",109.548],["2020-12-04",111.617],["2020-12-07",111.857],["2020-12-08",113.031],["2020-12-09",112.697],["2020-12-10",110.601],["2020-12-11",111.486],["2020-12-14",109.859],["2020-12-15",112.525],["2020-12-16",110.031],["2020-12-17",113.298],["2020-12-18",113.483],["2020-12-21",111.427],["2020-12-22",112.494],["2020-12-23",113.736],["2020-12-24",113.714],["2020-12-28",114.12],["2020-12-29",112.67],["2020-12-30",114.396],["2020-12-31",115.069],["2021-01-04",113.867],["2021-01-05",115.304],["2021-01-06",118.083],["2021-01-07",120.587],["2021-01-08",121.825],["2021-01-11",123.343],["2021-01-12",126.908],["2021-01-13",126.149],["2021-01-14",128.078],["2021-01-15",124.644],["2021-01-19",126.483],["2021-01-20",128.322],["2021-01-21",125.801],["2021-01-22",126.171],["2021-01-25",123.216],["2021-01-26",119.814],["2021-01-27",112.964],["2021-01-28",114.238],["2021-01-29",109.968],["2021-02-01",115.056],["2021-02-02",118.612],["2021-02-03",117.555],["2021-02-04",114.889],["2021-02-05",118.386],["2021-02-08",121.106],["2021-02-09",121.825],["2021-02-10",121.608],["2021-02-11",123.542],["2021-02-12",124.129],["2021-02-16",125.128],["2021-02-17",122.123],["2021-02-18",120.718],["2021-02-19",125.869],["2021-02-22",125.114],["2021-02-23",121.612],["2021-02-24",122.407],["2021-02-25",116.814],["2021-02-26",117.582],["2021-03-01",123.031],["2021-03-02",119.073],["2021-03-03",118.083],["2021-03-04",113.691],["2021-03-05",116.258],["2021-03-08",115.241],["2021-03-09",119.376],["2021-03-10",118.752],["2021-03-11",120.772],["2021-03-12",121.431],["2021-03-15",123.984],["2021-03-16",123.926],["2021-03-17",124.075],["2021-03-18",120.044],["2021-03-19",119.028],["2021-03-22",117.826],["2021-03-23",114.509],["2021-03-24",115.273],["2021-03-25",117.699],["2021-03-26",121.341],["2021-03-29",117.071],["2021-03-30",118.598],["2021-03-31",119.489],["2021-04-01",120.826],["2021-04-05",122.823],["2021-04-06",122.588],["2021-04-07",120.618],["2021-04-08",121.35],["2021-04-09",121.978],["2021-04-12",121.63],["2021-04-13",120.573],["2021-04-14",122.814],["2021-04-15",123.058],["2021-04-16",123.971],["2021-04-19",122.76],["2021-04-20",120.302],["2021-04-21",121.947],["2021-04-22",121.025],["2021-04-23",124.685],["2021-04-26",125.964],["2021-04-27",124.378],["2021-04-28",123.79],["2021-04-29",122.945],["2021-04-30",119.85],["2021-05-03",120.442],["2021-05-04",117.518],["2021-05-05",117.482],["2021-05-06",116.872],["2021-05-07",119.434],["2021-05-10",114.884],["2021-05-11",114.889],["2021-05-12",111.247],["2021-05-13",114.486],["2021-05-14",116.316],["2021-05-17",117.08],["2021-05-18",115.91],["2021-05-19",115.169],["2021-05-20",117.089],["2021-05-21",116.493],["2021-05-24",116.253],["2021-05-25",115.029],["2021-05-26",116.872],["2021-05-27",117.857],["2021-05-28",118.043],["2021-06-01",118.725],["2021-06-02",116.836],["2021-06-03",116.222],["2021-06-04",118.11],["2021-06-07",116.204],["2021-06-08",117.198],["2021-06-09",116.859],["2021-06-10",117.469],["2021-06-11",117.78],["2021-06-14",117.595],["2021-06-15",116.624],["2021-06-16",115.39],["2021-06-17",112.855],["2021-06-18",107.998],["2021-06-21",109.887],["2021-06-22",109.878],["2021-06-23",109.507],["2021-06-24",110.953],["2021-06-25",111.802],["2021-06-28",113.795],["2021-06-29",114.595],["2021-06-30",115.128],["2021-07-01",115.241],["2021-07-02",114.152],["2021-07-06",111.811],["2021-07-07",112.765],["2021-07-08",111.305],["2021-07-09",114.098],["2021-07-12",114.419],["2021-07-13",113.14],["2021-07-14",111.396],["2021-07-15",110.808],["2021-07-16",108.558],["2021-07-19",107.541],["2021-07-20",111.007],["2021-07-21",113.126],["2021-07-22",111.595],["2021-07-23",113.068],["2021-07-26",113.465],["2021-07-27",110.781],["2021-07-28",117.668],["2021-07-29",120.745],["2021-07-30",120.189],["2021-08-02",118.833],["2021-08-03",119.958],["2021-08-04",118.115],["2021-08-05",117.889],["2021-08-06",119.312],["2021-08-09",119.059],["2021-08-10",122.082],["2021-08-11",122.886],["2021-08-12",124.518],["2021-08-13",125.873],["2021-08-16",126.185],["2021-08-17",123.632],["2021-08-18",122.828],["2021-08-19",122.606],["2021-08-20",123.944],["2021-08-23",125.521],["2021-08-24",125.905],["2021-08-25",127.342],["2021-08-26",127.048],["2021-08-27",129.036],["2021-08-30",130.148],["2021-08-31",128.959],["2021-09-01",127.495],["2021-09-02",128.3],["2021-09-03",126.926],["2021-09-07",124.355],["2021-09-08",124.003],["2021-09-09",123.537],["2021-09-10",123.207],["2021-09-13",121.219],["2021-09-14",118.973],["2021-09-15",122.841],["2021-09-16",122.832],["2021-09-17",125.801],["2021-09-20",121.115],["2021-09-21",120.618],["2021-09-22",123.261],["2021-09-23",124.156],["2021-09-24",127.586],["2021-09-27",128.146],["2021-09-28",127.175],["2021-09-29",125.019],["2021-09-30",123.478],["2021-10-01",125.724],["2021-10-04",124.432],["2021-10-05",125.986],["2021-10-06",124.396],["2021-10-07",125.159],["2021-10-08",125.363],["2021-10-11",124.391],["2021-10-12",122.529],["2021-10-13",123.465],["2021-10-14",127.428],["2021-10-15",126.881],["2021-10-18",128.964],["2021-10-19",129.953],["2021-10-20",131.702],["2021-10-21",133.659],["2021-10-22",133.026],["2021-10-25",133.568],["2021-10-26",128.968],["2021-10-27",125.995],["2021-10-28",132.393],["2021-10-29",133.094],["2021-11-01",135.443],["2021-11-02",141.774],["2021-11-03",142.05],["2021-11-04",143.003],["2021-11-05",144.566],["2021-11-08",144.137],["2021-11-09",146.478],["2021-11-10",145.949]],"anchor_close":221.31},{"symbol":"ACIA","session":"2019-12-18","company":"Acacia Communications, Inc. Common Stock","sector":null,"gap_pct":-0.08921933,"intraday_pct":0.52091086,"rvol":2.3969874,"before":[["2019-09-25",95.336],["2019-09-26",94.685],["2019-09-27",95.662],["2019-09-30",96.832],["2019-10-01",96.18],["2019-10-02",96.832],["2019-10-03",96.18],["2019-10-04",96.757],["2019-10-07",97.054],["2019-10-08",95.825],["2019-10-09",96.402],["2019-10-10",96.195],["2019-10-11",95.847],["2019-10-14",95.84],["2019-10-15",96.091],["2019-10-16",96.017],["2019-10-17",96.195],["2019-10-18",96.062],["2019-10-21",95.958],["2019-10-22",95.81],["2019-10-23",96.032],["2019-10-24",95.721],["2019-10-25",96.062],["2019-10-28",96.21],["2019-10-29",96.698],["2019-10-30",96.476],["2019-10-31",97.216],["2019-11-01",98.149],["2019-11-04",97.675],["2019-11-05",97.579],["2019-11-06",97.868],["2019-11-07",97.838],["2019-11-08",98.357],["2019-11-11",98.904],["2019-11-12",99.674],["2019-11-13",99.2],["2019-11-14",98.445],["2019-11-15",99.319],["2019-11-18",99.215],["2019-11-19",99.378],["2019-11-20",98.845],["2019-11-21",98.756],["2019-11-22",98.667],["2019-11-25",99.26],["2019-11-26",99.363],["2019-11-27",98.712],["2019-11-29",98.667],["2019-12-02",98.445],["2019-12-03",98.638],["2019-12-04",98.978],["2019-12-05",98.475],["2019-12-06",98.712],["2019-12-09",99.067],["2019-12-10",99.704],["2019-12-11",99.852],["2019-12-12",99.26],["2019-12-13",99.304],["2019-12-16",99.156],["2019-12-17",99.571],["2019-12-18",100.0]],"after":[["2019-12-19",100.155],["2019-12-20",99.941],["2019-12-23",100.163],["2019-12-24",100.207],["2019-12-26",100.03],["2019-12-27",100.03],["2019-12-30",100.281],["2019-12-31",100.4],["2020-01-02",100.814],["2020-01-03",100.829],["2020-01-06",100.844],["2020-01-07",101.244],["2020-01-08",101.259],["2020-01-09",101.525],["2020-01-10",101.466],["2020-01-13",101.214],["2020-01-14",101.436],["2020-01-15",101.377],["2020-01-16",101.718],["2020-01-17",101.658],["2020-01-21",101.525],["2020-01-22",101.792],["2020-01-23",101.592],["2020-01-24",101.836],["2020-01-27",101.762],["2020-01-28",101.436],["2020-01-29",101.658],["2020-01-30",101.91],["2020-01-31",101.495],["2020-02-03",101.495],["2020-02-04",101.932],["2020-02-05",101.806],["2020-02-06",101.866],["2020-02-07",101.851],["2020-02-10",101.925],["2020-02-11",101.94],["2020-02-12",101.836],["2020-02-13",101.747],["2020-02-14",101.895],["2020-02-18",101.88],["2020-02-19",101.673],["2020-02-20",101.821],["2020-02-21",101.695],["2020-02-24",101.614],["2020-02-25",101.244],["2020-02-26",101.199],["2020-02-27",100.962],["2020-02-28",101.436],["2020-03-02",101.569],["2020-03-03",101.392],["2020-03-04",101.125],["2020-03-05",99.526],["2020-03-06",96.447],["2020-03-09",92.952],["2020-03-10",97.972],["2020-03-11",98.031],["2020-03-12",96.772],["2020-03-13",99.186],["2020-03-16",95.691],["2020-03-17",95.114],["2020-03-18",92.36],["2020-03-19",94.018],["2020-03-20",95.262],["2020-03-23",95.499],["2020-03-24",98.297],["2020-03-25",98.297],["2020-03-26",99.941],["2020-03-27",99.808],["2020-03-30",100.341],["2020-03-31",99.467],["2020-04-01",98.756],["2020-04-02",98.934],["2020-04-03",98.312],["2020-04-06",98.756],["2020-04-07",99.541],["2020-04-08",99.689],["2020-04-09",99.556],["2020-04-13",98.86],["2020-04-14",100.311],["2020-04-15",99.541],["2020-04-16",100.681],["2020-04-17",101.421],["2020-04-20",100.681],["2020-04-21",100.681],["2020-04-22",101.34],["2020-04-23",101.392],["2020-04-24",101.421],["2020-04-27",101.244],["2020-04-28",100.674],["2020-04-29",100.74],["2020-04-30",100.222],["2020-05-01",100.281],["2020-05-04",100.592],["2020-05-05",101.125],["2020-05-06",101.096],["2020-05-07",101.421],["2020-05-08",101.843],["2020-05-11",101.925],["2020-05-12",101.599],["2020-05-13",101.051],["2020-05-14",100.829],["2020-05-15",99.585],["2020-05-18",100.03],["2020-05-19",98.519],["2020-05-20",99.659],["2020-05-21",99.541],["2020-05-22",100.533],["2020-05-26",100.044],["2020-05-27",99.571],["2020-05-28",98.697],["2020-05-29",99.941],["2020-06-01",99.926],["2020-06-02",100.089],["2020-06-03",100.903],["2020-06-04",99.896],["2020-06-05",99.571],["2020-06-08",100.385],["2020-06-09",100.089],["2020-06-10",99.822],["2020-06-11",99.556],["2020-06-12",100.089],["2020-06-15",100.681],["2020-06-16",100.859],["2020-06-17",100.785],["2020-06-18",101.007],["2020-06-19",101.081],["2020-06-22",101.066],["2020-06-23",101.199],["2020-06-24",101.288],["2020-06-25",101.199],["2020-06-26",101.125],["2020-06-29",100.607],["2020-06-30",99.482],["2020-07-01",99.541],["2020-07-02",99.275],["2020-07-06",99.571],["2020-07-07",99.467],["2020-07-08",99.882],["2020-07-09",100.385],["2020-07-10",100.429],["2020-07-13",100.385],["2020-07-14",100.237],["2020-07-15",100.311],["2020-07-16",100.681],["2020-07-17",100.163],["2020-07-20",100.415],["2020-07-21",100.755],["2020-07-22",100.163],["2020-07-23",100.222],["2020-07-24",100.089],["2020-07-27",100.311],["2020-07-28",100.237],["2020-07-29",99.941],["2020-07-30",100.178],["2020-07-31",100.651],["2020-08-03",100.918],["2020-08-04",100.755],["2020-08-05",99.793],["2020-08-06",101.288],["2020-08-07",101.125],["2020-08-10",101.081],["2020-08-11",101.17],["2020-08-12",100.77],["2020-08-13",100.725],["2020-08-14",100.607],["2020-08-17",100.651],["2020-08-18",100.637],["2020-08-19",100.237],["2020-08-20",100.341],["2020-08-21",100.252],["2020-08-24",100.385],["2020-08-25",100.311],["2020-08-26",100.385],["2020-08-27",100.044],["2020-08-28",100.074],["2020-08-31",99.911],["2020-09-01",100.015],["2020-09-02",100.252],["2020-09-03",99.6],["2020-09-04",98.934],["2020-09-08",101.007],["2020-09-09",101.732],["2020-09-10",101.288],["2020-09-11",101.407],["2020-09-14",101.466],["2020-09-15",101.643],["2020-09-16",101.688],["2020-09-17",101.392],["2020-09-18",101.333],["2020-09-21",100.385],["2020-09-22",100.222],["2020-09-23",100.829],["2020-09-24",100.548],["2020-09-25",100.296],["2020-09-28",100.015],["2020-09-29",99.926],["2020-09-30",99.793],["2020-10-01",99.748],["2020-10-02",99.26],["2020-10-05",99.808],["2020-10-06",99.615],["2020-10-07",99.482],["2020-10-08",100.044],["2020-10-09",100.296],["2020-10-12",100.933],["2020-10-13",100.474],["2020-10-14",100.533],["2020-10-15",100.429],["2020-10-16",99.926],["2020-10-19",99.482],["2020-10-20",99.822],["2020-10-21",99.585],["2020-10-22",99.808],["2020-10-23",99.63],["2020-10-26",99.659],["2020-10-27",99.941],["2020-10-28",99.956],["2020-10-29",100.4],["2020-10-30",100.296],["2020-11-02",100.355],["2020-11-03",100.178],["2020-11-04",100.577],["2020-11-05",101.362],["2020-11-06",101.333],["2020-11-09",101.94],["2020-11-10",101.999],["2020-11-11",101.836],["2020-11-12",101.347],["2020-11-13",101.732],["2020-11-16",101.866],["2020-11-17",101.792],["2020-11-18",102.117],["2020-11-19",102.532],["2020-11-20",102.858],["2020-11-23",103.02],["2020-11-24",103.272],["2020-11-25",103.272],["2020-11-27",103.213],["2020-11-30",103.168],["2020-12-01",103.524],["2020-12-02",103.627],["2020-12-03",103.702],["2020-12-04",104.131],["2020-12-07",103.716],["2020-12-08",103.998],["2020-12-09",103.953],["2020-12-10",104.131],["2020-12-11",103.998],["2020-12-14",103.761],["2020-12-15",103.746],["2020-12-16",104.086],["2020-12-17",104.723]],"anchor_close":67.54},{"symbol":"HEI","session":"2019-08-29","company":"HEICO Corporation","sector":"Transport/Auto","gap_pct":1.1755704,"intraday_pct":0.34376073,"rvol":1.7185416,"before":[["2019-06-06",86.728],["2019-06-07",87.667],["2019-06-10",87.701],["2019-06-11",86.982],["2019-06-12",87.153],["2019-06-13",87.331],["2019-06-14",86.447],["2019-06-17",86.516],["2019-06-18",87.181],["2019-06-19",89.688],["2019-06-20",88.482],["2019-06-21",87.886],["2019-06-24",88.674],["2019-06-25",88.558],["2019-06-26",89.284],["2019-06-27",90.134],["2019-06-28",91.682],["2019-07-01",90.956],["2019-07-02",93.313],["2019-07-03",93.402],["2019-07-05",93.128],["2019-07-08",92.6],["2019-07-09",93.95],["2019-07-10",93.416],["2019-07-11",93.272],["2019-07-12",93.189],["2019-07-15",92.998],["2019-07-16",93.724],["2019-07-17",93.868],["2019-07-18",94.594],["2019-07-19",93.957],["2019-07-22",93.977],["2019-07-23",94.628],["2019-07-24",95.204],["2019-07-25",95.807],["2019-07-26",95.019],["2019-07-29",94.299],["2019-07-30",94.649],["2019-07-31",93.696],["2019-08-01",94.56],["2019-08-02",93.477],["2019-08-05",90.723],["2019-08-06",95.677],["2019-08-07",95.567],["2019-08-08",97.855],["2019-08-09",97.581],["2019-08-12",96.78],["2019-08-13",97.3],["2019-08-14",94.95],["2019-08-15",96.766],["2019-08-16",97.157],["2019-08-19",97.595],["2019-08-20",98.883],["2019-08-21",98.801],["2019-08-22",99.144],["2019-08-23",97.198],["2019-08-26",98.856],["2019-08-27",99.418],["2019-08-28",98.499],["2019-08-29",100.0]],"after":[["2019-08-30",99.123],["2019-09-03",97.3],["2019-09-04",98.78],["2019-09-05",99.054],["2019-09-06",97.883],["2019-09-09",91.518],["2019-09-10",87.352],["2019-09-11",84.803],["2019-09-12",86.125],["2019-09-13",86.084],["2019-09-16",87.688],["2019-09-17",89.106],["2019-09-18",89.394],["2019-09-19",89.627],["2019-09-20",87.407],["2019-09-23",88.085],["2019-09-24",88.53],["2019-09-25",87.962],["2019-09-26",87.29],["2019-09-27",85.468],["2019-09-30",85.564],["2019-10-01",82.151],["2019-10-02",83.385],["2019-10-03",83.933],["2019-10-04",84.782],["2019-10-07",84.125],["2019-10-08",83.577],["2019-10-09",85.522],["2019-10-10",85.57],["2019-10-11",83.864],["2019-10-14",84.652],["2019-10-15",84.125],["2019-10-16",83.871],["2019-10-17",82.672],["2019-10-18",81.535],["2019-10-21",81.254],["2019-10-22",80.507],["2019-10-23",81.096],["2019-10-24",82.432],["2019-10-25",81.288],["2019-10-28",82.569],["2019-10-29",83.09],["2019-10-30",82.645],["2019-10-31",84.508],["2019-11-01",85.276],["2019-11-04",83.926],["2019-11-05",83.652],["2019-11-06",83.645],["2019-11-07",83.2],["2019-11-08",83.378],["2019-11-11",83.974],["2019-11-12",84.988],["2019-11-13",87.167],["2019-11-14",88.051],["2019-11-15",88.688],["2019-11-18",89.558],["2019-11-19",90.634],["2019-11-20",90.963],["2019-11-21",88.955],["2019-11-22",88.318],["2019-11-25",88.16],["2019-11-26",88.332],["2019-11-27",88.791],["2019-11-29",88.996],["2019-12-02",86.283],["2019-12-03",87.818],["2019-12-04",87.708],["2019-12-05",86.982],["2019-12-06",87.592],["2019-12-09",84.262],["2019-12-10",85.173],["2019-12-11",85.029],["2019-12-12",84.57],["2019-12-13",86.454],["2019-12-16",87.057],["2019-12-17",82.679],["2019-12-18",79.514],["2019-12-19",79.219],["2019-12-20",79.979],["2019-12-23",79.842],["2019-12-24",80.185],["2019-12-26",79.068],["2019-12-27",78.856],["2019-12-30",78.232],["2019-12-31",78.212],["2020-01-02",82.076],["2020-01-03",82.549],["2020-01-06",83.207],["2020-01-07",83.837],["2020-01-08",82.645],["2020-01-09",83.659],["2020-01-10",82.282],["2020-01-13",83.679],["2020-01-14",82.871],["2020-01-15",83.296],["2020-01-16",83.227],["2020-01-17",83.165],["2020-01-21",84.817],["2020-01-22",83.549],["2020-01-23",83.248],["2020-01-24",83.857],["2020-01-27",83.446],["2020-01-28",84.385],["2020-01-29",84.269],["2020-01-30",84.351],["2020-01-31",83.885],["2020-02-03",84.543],["2020-02-04",86.023],["2020-02-05",85.591],["2020-02-06",86.393],["2020-02-07",88.099],["2020-02-10",88.626],["2020-02-11",87.818],["2020-02-12",87.201],["2020-02-13",87.859],["2020-02-14",88.907],["2020-02-18",88.229],["2020-02-19",88.798],["2020-02-20",87.174],["2020-02-21",86.859],["2020-02-24",81.535],["2020-02-25",77.657],["2020-02-26",70.798],["2020-02-27",72.162],["2020-02-28",73.895],["2020-03-02",77.218],["2020-03-03",77.472],["2020-03-04",81.514],["2020-03-05",76.321],["2020-03-06",71.997],["2020-03-09",66.235],["2020-03-10",68.058],["2020-03-11",61.706],["2020-03-12",55.498],["2020-03-13",57.773],["2020-03-16",48.311],["2020-03-17",46.372],["2020-03-18",42.247],["2020-03-19",45.488],["2020-03-20",48.099],["2020-03-23",45.605],["2020-03-24",51.093],["2020-03-25",53.217],["2020-03-26",59.664],["2020-03-27",55.985],["2020-03-30",52.682],["2020-03-31",51.12],["2020-04-01",47.16],["2020-04-02",48.434],["2020-04-03",46.646],["2020-04-06",52.504],["2020-04-07",54.382],["2020-04-08",58.027],["2020-04-09",56.184],["2020-04-13",53.326],["2020-04-14",53.491],["2020-04-15",54.245],["2020-04-16",52.21],["2020-04-17",56.602],["2020-04-20",55.313],["2020-04-21",51.86],["2020-04-22",52.867],["2020-04-23",53.087],["2020-04-24",51.867],["2020-04-27",53.916],["2020-04-28",58.054],["2020-04-29",62.336],["2020-04-30",60.021],["2020-05-01",56.972],["2020-05-04",56.506],["2020-05-05",56.444],["2020-05-06",55.69],["2020-05-07",58.287],["2020-05-08",61.96],["2020-05-11",61.912],["2020-05-12",60.973],["2020-05-13",58.746],["2020-05-14",58.89],["2020-05-15",56.992],["2020-05-18",62.227],["2020-05-19",60.644],["2020-05-20",62.364],["2020-05-21",63.796],["2020-05-22",64.399],["2020-05-26",68.256],["2020-05-27",72.045],["2020-05-28",71.202],["2020-05-29",69.037],["2020-06-01",70.846],["2020-06-02",70.613],["2020-06-03",75.622],["2020-06-04",75.903],["2020-06-05",78.342],["2020-06-08",79.973],["2020-06-09",77.917],["2020-06-10",76.143],["2020-06-11",72.059],["2020-06-12",75.019],["2020-06-15",74.738],["2020-06-16",75.896],["2020-06-17",76.225],["2020-06-18",75.951],["2020-06-19",76.225],["2020-06-22",73.326],["2020-06-23",71.997],["2020-06-24",67.811],["2020-06-25",67.948],["2020-06-26",65.194],["2020-06-29",68.996],["2020-06-30",68.277],["2020-07-01",69.03],["2020-07-02",68.434],["2020-07-06",69.03],["2020-07-07",66.982],["2020-07-08",67.9],["2020-07-09",65.002],["2020-07-10",64.981],["2020-07-13",64.152],["2020-07-14",64.734],["2020-07-15",66.235],["2020-07-16",66.249],["2020-07-17",66.996],["2020-07-20",66.927],["2020-07-21",66.639],["2020-07-22",67.605],["2020-07-23",66.646],["2020-07-24",65.399],["2020-07-27",64.584],["2020-07-28",64.604],["2020-07-29",65.68],["2020-07-30",65.618],["2020-07-31",65.858],["2020-08-03",66.071],["2020-08-04",66.859],["2020-08-05",68.571],["2020-08-06",68.866],["2020-08-07",68.784],["2020-08-10",70.497],["2020-08-11",71.155],["2020-08-12",71.744],["2020-08-13",72.6],["2020-08-14",73.018],["2020-08-17",72.107],["2020-08-18",72.121],["2020-08-19",73.066],["2020-08-20",72.641],["2020-08-21",72.491],["2020-08-24",75.82],["2020-08-25",75.601],["2020-08-26",72.73],["2020-08-27",74.169],["2020-08-28",75.773]],"anchor_close":145.95},{"symbol":"L","session":"2021-05-03","company":"Loews Corporation","sector":"Insurance","gap_pct":-0.28699553,"intraday_pct":2.6083827,"rvol":1.5441484,"before":[["2021-02-05",83.801],["2021-02-08",84.888],["2021-02-09",84.327],["2021-02-10",84.134],["2021-02-11",84.537],["2021-02-12",85.238],["2021-02-16",85.501],["2021-02-17",85.063],["2021-02-18",83.029],["2021-02-19",84.257],["2021-02-22",86.746],["2021-02-23",88.447],["2021-02-24",88.324],["2021-02-25",85.431],["2021-02-26",83.818],["2021-03-01",86.816],["2021-03-02",86.571],["2021-03-03",86.939],["2021-03-04",85.835],["2021-03-05",87.745],["2021-03-08",88.008],["2021-03-09",86.203],["2021-03-10",88.534],["2021-03-11",88.026],["2021-03-12",90.41],["2021-03-15",91.217],["2021-03-16",90.077],["2021-03-17",91.374],["2021-03-18",92.672],["2021-03-19",91.865],["2021-03-22",90.638],["2021-03-23",89.446],["2021-03-24",89.236],["2021-03-25",91.164],["2021-03-26",92.321],["2021-03-29",91.41],["2021-03-30",92.339],["2021-03-31",89.902],["2021-04-01",91.602],["2021-04-05",92.461],["2021-04-06",93.022],["2021-04-07",93.531],["2021-04-08",92.935],["2021-04-09",93.987],["2021-04-12",94.986],["2021-04-13",93.776],["2021-04-14",94.705],["2021-04-15",94.723],["2021-04-16",95.319],["2021-04-19",95.126],["2021-04-20",94.548],["2021-04-21",96.09],["2021-04-22",95.161],["2021-04-23",96.792],["2021-04-26",96.827],["2021-04-27",97.405],["2021-04-28",97.107],["2021-04-29",98.44],["2021-04-30",97.738],["2021-05-03",100.0]],"after":[["2021-05-04",100.771],["2021-05-05",100.421],["2021-05-06",101.999],["2021-05-07",102.454],["2021-05-10",102.437],["2021-05-11",101.175],["2021-05-12",99.334],["2021-05-13",101.946],["2021-05-14",103.313],["2021-05-17",102.472],["2021-05-18",101.928],["2021-05-19",102.051],["2021-05-20",101.262],["2021-05-21",101.227],["2021-05-24",102.7],["2021-05-25",100.561],["2021-05-26",100.859],["2021-05-27",101.999],["2021-05-28",102.349],["2021-06-01",102.56],["2021-06-02",102.191],["2021-06-03",102.016],["2021-06-04",101.788],["2021-06-07",100.473],["2021-06-08",100.543],["2021-06-09",98.966],["2021-06-10",98.036],["2021-06-11",98.615],["2021-06-14",97.861],["2021-06-15",99.071],["2021-06-16",98.405],["2021-06-17",95.477],["2021-06-18",92.935],["2021-06-21",95.652],["2021-06-22",95.407],["2021-06-23",95.074],["2021-06-24",96.634],["2021-06-25",97.511],["2021-06-28",95.565],["2021-06-29",95.389],["2021-06-30",95.81],["2021-07-01",96.774],["2021-07-02",96.406],["2021-07-06",94.513],["2021-07-07",94.846],["2021-07-08",92.707],["2021-07-09",95.915],["2021-07-12",96.511],["2021-07-13",95.126],["2021-07-14",95.372],["2021-07-15",95.705],["2021-07-16",94.705],["2021-07-19",90.743],["2021-07-20",93.496],["2021-07-21",94.863],["2021-07-22",93.829],["2021-07-23",93.917],["2021-07-26",94.618],["2021-07-27",94.232],["2021-07-28",93.356],["2021-07-29",94.425],["2021-07-30",94.022],["2021-08-02",94.057],["2021-08-03",93.934],["2021-08-04",92.935],["2021-08-05",94.705],["2021-08-06",96.301],["2021-08-09",96.599],["2021-08-10",97.458],["2021-08-11",98.492],["2021-08-12",98.44],["2021-08-13",97.546],["2021-08-16",97.212],["2021-08-17",97.09],["2021-08-18",95.898],["2021-08-19",95.81],["2021-08-20",96.459],["2021-08-23",97.248],["2021-08-24",97.44],["2021-08-25",98.633],["2021-08-26",97.475],["2021-08-27",99.106],["2021-08-30",97.879],["2021-08-31",97.949],["2021-09-01",97.581],["2021-09-02",97.248],["2021-09-03",96.003],["2021-09-07",96.283],["2021-09-08",96.827],["2021-09-09",95.687],["2021-09-10",93.776],["2021-09-13",94.758],["2021-09-14",93.233],["2021-09-15",94.618],["2021-09-16",94.057],["2021-09-17",93.058],["2021-09-20",91.62],["2021-09-21",90.638],["2021-09-22",91.813],["2021-09-23",92.812],["2021-09-24",92.847],["2021-09-27",94.53],["2021-09-28",93.583],["2021-09-29",95.266],["2021-09-30",94.548],["2021-10-01",96.897],["2021-10-04",96.476],["2021-10-05",98.668],["2021-10-06",99.194],["2021-10-07",99.807],["2021-10-08",100.666],["2021-10-11",99.562],["2021-10-12",99.737],["2021-10-13",98.457],["2021-10-14",100.088],["2021-10-15",101.017],["2021-10-18",100.053],["2021-10-19",100.754],["2021-10-20",101.823],["2021-10-21",100.806],["2021-10-22",100.912],["2021-10-25",101.087],["2021-10-26",100.473],["2021-10-27",97.458],["2021-10-28",98.896],["2021-10-29",98.299],["2021-11-01",100.105],["2021-11-02",100.614],["2021-11-03",100.614],["2021-11-04",99.334],["2021-11-05",100.316],["2021-11-08",101.718],["2021-11-09",101.087],["2021-11-10",100.316],["2021-11-11",100.912],["2021-11-12",100.0],["2021-11-15",98.58],["2021-11-16",99.018],["2021-11-17",100.228],["2021-11-18",99.386],["2021-11-19",97.528],["2021-11-22",99.404],["2021-11-23",100.631],["2021-11-24",99.667],["2021-11-26",96.546],["2021-11-29",96.616],["2021-11-30",93.724],["2021-12-01",93.671],["2021-12-02",96.546],["2021-12-03",96.196],["2021-12-06",98.562],["2021-12-07",99.667],["2021-12-08",99.562],["2021-12-09",99.299],["2021-12-10",100.105],["2021-12-13",99.527],["2021-12-14",99.421],["2021-12-15",100.07],["2021-12-16",101.525],["2021-12-17",99.544],["2021-12-20",97.44],["2021-12-21",99.509],["2021-12-22",99.509],["2021-12-23",99.965],["2021-12-27",101.192],["2021-12-28",102.016],["2021-12-29",101.981],["2021-12-30",101.297],["2021-12-31",101.262],["2022-01-03",101.858],["2022-01-04",104.12],["2022-01-05",103.05],["2022-01-06",104.067],["2022-01-07",106.557],["2022-01-10",106.469],["2022-01-11",107.17],["2022-01-12",107.258],["2022-01-13",107.802],["2022-01-14",108.047],["2022-01-18",106.785],["2022-01-19",104.471],["2022-01-20",103.594],["2022-01-21",101.946],["2022-01-24",103.366],["2022-01-25",102.244],["2022-01-26",102.823],["2022-01-27",102.156],["2022-01-28",103.243],["2022-01-31",104.593],["2022-02-01",106.206],["2022-02-02",107.626],["2022-02-03",107.118],["2022-02-04",107.416],["2022-02-07",106.644],["2022-02-08",108.257],["2022-02-09",107.959],["2022-02-10",108.871],["2022-02-11",108.065],["2022-02-14",107.17],["2022-02-15",107.731],["2022-02-16",108.801],["2022-02-17",106.942],["2022-02-18",107.994],["2022-02-22",106.96],["2022-02-23",105.452],["2022-02-24",103.436],["2022-02-25",108.398],["2022-02-28",107.539],["2022-03-01",104.681],["2022-03-02",107.802],["2022-03-03",107.889],["2022-03-04",106.732],["2022-03-07",104.628],["2022-03-08",105.295],["2022-03-09",106.995],["2022-03-10",106.767],["2022-03-11",106.732],["2022-03-14",108.117],["2022-03-15",109.87],["2022-03-16",110.992],["2022-03-17",111.851],["2022-03-18",110.905],["2022-03-21",112.184],["2022-03-22",113.131],["2022-03-23",112.027],["2022-03-24",113.271],["2022-03-25",114.832],["2022-03-28",114.551],["2022-03-29",115.042],["2022-03-30",114.884],["2022-03-31",113.64],["2022-04-01",114.411],["2022-04-04",111.957],["2022-04-05",110.975],["2022-04-06",111.08],["2022-04-07",111.431],["2022-04-08",112.956],["2022-04-11",113.359],["2022-04-12",113.096],["2022-04-13",113.534],["2022-04-14",114.218],["2022-04-18",114.832],["2022-04-19",115.147],["2022-04-20",118.093],["2022-04-21",116.865],["2022-04-22",113.447],["2022-04-25",113.394],["2022-04-26",111.22],["2022-04-27",112.395],["2022-04-28",113.219],["2022-04-29",110.168],["2022-05-02",107.942]],"anchor_close":57.04},{"symbol":"SHAK","session":"2020-12-17","company":"Shake Shack Inc.","sector":"Retail/Consumer","gap_pct":1.0822762,"intraday_pct":4.8583927,"rvol":2.0977561,"before":[["2020-09-24",72.189],["2020-09-25",72.738],["2020-09-28",75.209],["2020-09-29",71.256],["2020-09-30",70.795],["2020-10-01",71.223],["2020-10-02",73.309],["2020-10-05",72.014],["2020-10-06",71.959],["2020-10-07",73.419],["2020-10-08",77.833],["2020-10-09",79.249],["2020-10-12",78.25],["2020-10-13",79.556],["2020-10-14",77.953],["2020-10-15",77.866],["2020-10-16",77.152],["2020-10-19",77.273],["2020-10-20",75.384],["2020-10-21",76.065],["2020-10-22",79.666],["2020-10-23",82.06],["2020-10-26",77.756],["2020-10-27",77.997],["2020-10-28",72.661],["2020-10-29",75.725],["2020-10-30",74.133],["2020-11-02",71.355],["2020-11-03",73.946],["2020-11-04",77.163],["2020-11-05",78.151],["2020-11-06",78.162],["2020-11-09",90.305],["2020-11-10",87.231],["2020-11-11",83.805],["2020-11-12",83.432],["2020-11-13",86.803],["2020-11-16",86.737],["2020-11-17",86.693],["2020-11-18",86.748],["2020-11-19",86.078],["2020-11-20",83.278],["2020-11-23",86.957],["2020-11-24",90.184],["2020-11-25",89.668],["2020-11-27",90.744],["2020-11-30",89.657],["2020-12-01",88.153],["2020-12-02",90.426],["2020-12-03",93.863],["2020-12-04",96.366],["2020-12-07",93.05],["2020-12-08",94.401],["2020-12-09",94.444],["2020-12-10",95.63],["2020-12-11",94.818],["2020-12-14",95.224],["2020-12-15",94.192],["2020-12-16",94.346],["2020-12-17",100.0]],"after":[["2020-12-18",99.155],["2020-12-21",99.363],["2020-12-22",96.717],["2020-12-23",96.454],["2020-12-24",96.399],["2020-12-28",94.565],["2020-12-29",94.346],["2020-12-30",93.171],["2020-12-31",93.083],["2021-01-04",90.503],["2021-01-05",94.335],["2021-01-06",95.389],["2021-01-07",97.628],["2021-01-08",100.231],["2021-01-11",99.769],["2021-01-12",111.495],["2021-01-13",120.037],["2021-01-14",125.878],["2021-01-15",122.156],["2021-01-19",122.628],["2021-01-20",118.544],["2021-01-21",119.752],["2021-01-22",122.101],["2021-01-25",121.388],["2021-01-26",120.455],["2021-01-27",137.242],["2021-01-28",127.514],["2021-01-29",124.528],["2021-02-01",123.353],["2021-02-02",118.874],["2021-02-03",122.552],["2021-02-04",128.316],["2021-02-05",129.062],["2021-02-08",134.245],["2021-02-09",138.922],["2021-02-10",141.886],["2021-02-11",143.566],["2021-02-12",141.403],["2021-02-16",135.09],["2021-02-17",135.826],["2021-02-18",135.112],["2021-02-19",136.737],["2021-02-22",133.937],["2021-02-23",132.697],["2021-02-24",137.604],["2021-02-25",130.567],["2021-02-26",130.083],["2021-03-01",129.04],["2021-03-02",133.355],["2021-03-03",124.967],["2021-03-04",120.081],["2021-03-05",123.803],["2021-03-08",127.218],["2021-03-09",125.593],["2021-03-10",131.774],["2021-03-11",135.09],["2021-03-12",133.74],["2021-03-15",142.38],["2021-03-16",134.761],["2021-03-17",136.638],["2021-03-18",130.413],["2021-03-19",134.42],["2021-03-22",131.083],["2021-03-23",126.372],["2021-03-24",121.739],["2021-03-25",126.361],["2021-03-26",126.263],["2021-03-29",121.629],["2021-03-30",122.343],["2021-03-31",123.814],["2021-04-01",124.561],["2021-04-05",125.099],["2021-04-06",125.538],["2021-04-07",127.075],["2021-04-08",124.956],["2021-04-09",125.856],["2021-04-12",124.067],["2021-04-13",128.261],["2021-04-14",128.656],["2021-04-15",130.654],["2021-04-16",128.217],["2021-04-19",120.96],["2021-04-20",118.972],["2021-04-21",119.697],["2021-04-22",120.015],["2021-04-23",121.113],["2021-04-26",122.969],["2021-04-27",122.815],["2021-04-28",122.585],["2021-04-29",123.155],["2021-04-30",119.401],["2021-05-03",118.347],["2021-05-04",115.876],["2021-05-05",116.733],["2021-05-06",115.964],["2021-05-07",98.243],["2021-05-10",98.551],["2021-05-11",98.847],["2021-05-12",90.031],["2021-05-13",87.264],["2021-05-14",91.403],["2021-05-17",91.864],["2021-05-18",94.906],["2021-05-19",92.018],["2021-05-20",91.436],["2021-05-21",91.875],["2021-05-24",92.874],["2021-05-25",97.036],["2021-05-26",99.539],["2021-05-27",105.04],["2021-05-28",103.184],["2021-06-01",99.824],["2021-06-02",104.095],["2021-06-03",99.462],["2021-06-04",98.024],["2021-06-07",104.425],["2021-06-08",110.507],["2021-06-09",108.816],["2021-06-10",107.466],["2021-06-11",110.123],["2021-06-14",110.584],["2021-06-15",108.871],["2021-06-16",109.442],["2021-06-17",106.489],["2021-06-18",103.634],["2021-06-21",103.975],["2021-06-22",105.786],["2021-06-23",108.74],["2021-06-24",118.643],["2021-06-25",115.536],["2021-06-28",115.69],["2021-06-29",116.096],["2021-06-30",117.501],["2021-07-01",114.065],["2021-07-02",114.394],["2021-07-06",116.996],["2021-07-07",114.251],["2021-07-08",114.592],["2021-07-09",116.447],["2021-07-12",114.174],["2021-07-13",112.044],["2021-07-14",107.949],["2021-07-15",102.152],["2021-07-16",101.768],["2021-07-19",99.758],["2021-07-20",104.106],["2021-07-21",106.675],["2021-07-22",110.222],["2021-07-23",110.913],["2021-07-26",114.471],["2021-07-27",113.186],["2021-07-28",111.43],["2021-07-29",112.451],["2021-07-30",110.386],["2021-08-02",109.003],["2021-08-03",102.207],["2021-08-04",101.252],["2021-08-05",101.801],["2021-08-06",99.209],["2021-08-09",98.759],["2021-08-10",100.725],["2021-08-11",100.725],["2021-08-12",100.362],["2021-08-13",98.199],["2021-08-16",95.619],["2021-08-17",95.4],["2021-08-18",93.863],["2021-08-19",91.776],["2021-08-20",92.391],["2021-08-23",93.522],["2021-08-24",95.784],["2021-08-25",95.367],["2021-08-26",93.994],["2021-08-27",96.651],["2021-08-30",94.587],["2021-08-31",95.246],["2021-09-01",96.41],["2021-09-02",95.015],["2021-09-03",93.72],["2021-09-07",94.576],["2021-09-08",93.061],["2021-09-09",92.765],["2021-09-10",90.206],["2021-09-13",92.83],["2021-09-14",90.415],["2021-09-15",90.031],["2021-09-16",93.852],["2021-09-17",92.194],["2021-09-20",90.13],["2021-09-21",89.877],["2021-09-22",89.537],["2021-09-23",91.744],["2021-09-24",94.422],["2021-09-27",92.029],["2021-09-28",89.657],["2021-09-29",87.462],["2021-09-30",86.144],["2021-10-01",89.416],["2021-10-04",84.805],["2021-10-05",86.012],["2021-10-06",85.946],["2021-10-07",85.672],["2021-10-08",85.804],["2021-10-11",83.191],["2021-10-12",82.642],["2021-10-13",82.213],["2021-10-14",84.289],["2021-10-15",82.817],["2021-10-18",83.355],["2021-10-19",84.31],["2021-10-20",81.203],["2021-10-21",79.952],["2021-10-22",77.602],["2021-10-25",79.106],["2021-10-26",77.679],["2021-10-27",76.691],["2021-10-28",76.603],["2021-10-29",75.944],["2021-11-01",81.697],["2021-11-02",77.942],["2021-11-03",83.311],["2021-11-04",85.727],["2021-11-05",99.879],["2021-11-08",91.974],["2021-11-09",92.018],["2021-11-10",92.04],["2021-11-11",92.073],["2021-11-12",92.765],["2021-11-15",93.039],["2021-11-16",93.621],["2021-11-17",92.819],["2021-11-18",91.063],["2021-11-19",89.954],["2021-11-22",86.375],["2021-11-23",85.617],["2021-11-24",86.408],["2021-11-26",83.322],["2021-11-29",81.653],["2021-11-30",80.138],["2021-12-01",77.295],["2021-12-02",80.49],["2021-12-03",76.658],["2021-12-06",82.082],["2021-12-07",83.432],["2021-12-08",88.406],["2021-12-09",84.135],["2021-12-10",82.378],["2021-12-13",79.183],["2021-12-14",79.37],["2021-12-15",79.842],["2021-12-16",76.329],["2021-12-17",78.634]],"anchor_close":91.08},{"symbol":"MTG","session":"2023-12-13","company":"MGIC Investment Corp.","sector":"Insurance","gap_pct":0.38230476,"intraday_pct":1.686616,"rvol":2.1230175,"before":[["2023-09-20",92.028],["2023-09-21",90.69],["2023-09-22",90.476],["2023-09-25",90.744],["2023-09-26",89.727],["2023-09-27",89.513],["2023-09-28",90.637],["2023-09-29",89.299],["2023-10-02",89.139],["2023-10-03",88.068],["2023-10-04",89.995],["2023-10-05",91.707],["2023-10-06",91.6],["2023-10-09",92.295],["2023-10-10",92.937],["2023-10-11",94.114],["2023-10-12",93.258],["2023-10-13",91.867],["2023-10-16",93.633],["2023-10-17",94.061],["2023-10-18",92.777],["2023-10-19",89.834],["2023-10-20",89.299],["2023-10-23",88.764],["2023-10-24",88.871],["2023-10-25",88.497],["2023-10-26",88.55],["2023-10-27",88.068],["2023-10-30",89.299],["2023-10-31",90.102],["2023-11-01",90.53],["2023-11-02",92.028],["2023-11-03",94.917],["2023-11-06",94.864],["2023-11-07",94.222],["2023-11-08",93.044],["2023-11-09",93.098],["2023-11-10",94.65],["2023-11-13",94.061],["2023-11-14",95.827],["2023-11-15",95.506],["2023-11-16",92.563],["2023-11-17",93.686],["2023-11-20",94.114],["2023-11-21",92.937],["2023-11-22",93.954],["2023-11-24",94.489],["2023-11-27",94.222],["2023-11-28",93.205],["2023-11-29",92.777],["2023-11-30",94.114],["2023-12-01",94.864],["2023-12-04",95.934],["2023-12-05",94.168],["2023-12-06",93.472],["2023-12-07",94.971],["2023-12-08",96.736],["2023-12-11",97.485],["2023-12-12",97.967],["2023-12-13",100.0]],"after":[["2023-12-14",102.675],["2023-12-15",101.445],["2023-12-18",101.284],["2023-12-19",103.424],["2023-12-20",102.782],["2023-12-21",103.692],["2023-12-22",104.12],["2023-12-26",104.066],["2023-12-27",104.227],["2023-12-28",104.173],["2023-12-29",103.21],["2024-02-07",101.98],["2024-02-08",101.284],["2024-02-09",102.033],["2024-02-12",103.478],["2024-02-13",102.461],["2024-02-14",103.585],["2024-02-15",104.387],["2024-02-16",103.371],["2024-02-20",102.622],["2024-02-21",102.996],["2024-02-22",102.087],["2024-02-23",103.21],["2024-02-26",102.889],["2024-02-27",103.745],["2024-02-28",106.528],["2024-02-29",106.421],["2024-03-01",106.046],["2024-03-04",105.725],["2024-03-05",105.886],["2024-03-06",106.742],["2024-03-07",105.618],["2024-03-08",105.671],["2024-03-11",111.717],["2024-03-12",111.985],["2024-03-13",112.253],["2024-03-14",112.36],["2024-03-15",112.306],["2024-03-18",110.219],["2024-03-19",112.146],["2024-03-20",117.496],["2024-03-21",117.228],["2024-03-22",116.586],["2024-03-25",116.854],["2024-03-26",116.319],["2024-03-27",118.406],["2024-03-28",119.636],["2024-04-01",117.121],["2024-04-02",116.907],["2024-04-03",115.998],["2024-04-04",109.952],["2024-04-05",110.647],["2024-04-08",111.289],["2024-04-09",110.273],["2024-04-10",106.046],["2024-04-11",106.474],["2024-04-12",105.618],["2024-04-15",104.762],["2024-04-16",104.334],["2024-04-17",103.692],["2024-04-18",104.762],["2024-04-19",106.1],["2024-04-22",106.849],["2024-04-23",108.614],["2024-04-24",108.882],["2024-04-25",108.935],["2024-04-26",109.577],["2024-04-29",110.005],["2024-04-30",108.507],["2024-05-01",109.952],["2024-05-02",109.738],["2024-05-03",110.433],["2024-05-06",112.092],["2024-05-07",113.323],["2024-05-08",111.717],["2024-05-09",113.323],["2024-05-10",113.697],["2024-05-13",112.788],["2024-05-14",112.039],["2024-05-15",112.681],["2024-05-16",112.895],["2024-05-17",113.376],["2024-05-20",110.54],["2024-05-21",112.146],["2024-05-22",111.236],["2024-05-23",109.096],["2024-05-24",109.952],["2024-05-28",109.256],["2024-05-29",108.24],["2024-05-30",110.594],["2024-05-31",112.36],["2024-06-03",114.286],["2024-06-04",113.162],["2024-06-05",114.125],["2024-06-06",112.734],["2024-06-07",112.039],["2024-06-10",111.289],["2024-06-11",109.524],["2024-06-12",112.36],["2024-06-13",112.146],["2024-06-14",109.417],["2024-06-17",111.61],["2024-06-18",112.467],["2024-06-20",114.018],["2024-06-21",114.446],["2024-06-24",116.372],["2024-06-25",114.339],["2024-06-26",112.948],["2024-06-27",113.537],["2024-06-28",115.302],["2024-07-01",115.677],["2024-07-02",116.961],["2024-07-03",115.837],["2024-07-05",114.714],["2024-07-08",113.911],["2024-07-09",114.5],["2024-07-10",115.891],["2024-07-11",119.315],["2024-07-12",119.904],["2024-07-15",122.151],["2024-07-16",125.201],["2024-07-17",125.896],["2024-07-18",125.147],["2024-07-19",125.201],["2024-07-22",126.217],["2024-07-23",126.538],["2024-07-24",124.987],["2024-07-25",130.712],["2024-07-26",133.119],["2024-07-29",131.354],["2024-07-30",132.531],["2024-07-31",132.905],["2024-08-01",131.14],["2024-08-02",129.16],["2024-08-05",125.308],["2024-08-06",126.806],["2024-08-07",125.308],["2024-08-08",125.843],["2024-08-09",127.287],["2024-08-12",123.542],["2024-08-13",124.505],["2024-08-14",124.612],["2024-08-15",127.769],["2024-08-16",128.357],["2024-08-19",129.481],["2024-08-20",128.25],["2024-08-21",129.535],["2024-08-22",129.374],["2024-08-23",132.798],["2024-08-26",133.28],["2024-08-27",133.601],["2024-08-28",134.564],["2024-08-29",134.671],["2024-08-30",136.062],["2024-09-03",133.868],["2024-09-04",136.544],["2024-09-05",134.189],["2024-09-06",133.28],["2024-09-09",132.959],["2024-09-10",134.136],["2024-09-11",130.444],["2024-09-12",131.675],["2024-09-13",135.099],["2024-09-16",136.704],["2024-09-17",135.367],["2024-09-18",136.009],["2024-09-19",137.56],["2024-09-20",135.795],["2024-09-23",137.721],["2024-09-24",135.313],["2024-09-25",134.457],["2024-09-26",135.795],["2024-09-27",135.741],["2024-09-30",136.972],["2024-10-01",135.848],["2024-10-02",136.116],["2024-10-03",135.42],["2024-10-04",137.507],["2024-10-07",134.403],["2024-10-08",135.206],["2024-10-09",135.367],["2024-10-10",136.062],["2024-10-11",137.346],["2024-10-14",138.042],["2024-10-15",138.63],["2024-10-16",139.968],["2024-10-17",141.199],["2024-10-18",139.058],["2024-10-21",135.741],["2024-10-22",135.795],["2024-10-23",135.902],["2024-10-24",136.704],["2024-10-25",133.173],["2024-10-28",134.617],["2024-10-29",134.885],["2024-10-30",135.688],["2024-10-31",133.975],["2024-11-01",126.057],["2024-11-04",125.843],["2024-11-05",127.608],["2024-11-06",132.798],["2024-11-07",131.407],["2024-11-08",130.872],["2024-11-11",133.28],["2024-11-12",133.494],["2024-11-13",132.103],["2024-11-14",131.621],["2024-11-15",133.28],["2024-11-18",132.638],["2024-11-19",131.461],["2024-11-20",132.317],["2024-11-21",133.601],["2024-11-22",136.437],["2024-11-25",140.877],["2024-11-26",139.7],["2024-11-27",139.7],["2024-11-29",140.503],["2024-12-02",139.272],["2024-12-03",138.737],["2024-12-04",137.132],["2024-12-05",137.507],["2024-12-06",136.544],["2024-12-09",131.782],["2024-12-10",131.461],["2024-12-11",132.745],["2024-12-12",133.012],["2024-12-13",131.354],["2024-12-16",132.156],["2024-12-17",129.963],["2024-12-18",125.094],["2024-12-19",124.773],["2024-12-20",126.592],["2024-12-23",126.699],["2024-12-24",127.448],["2024-12-26",128.411],["2024-12-27",126.752],["2024-12-30",126.538],["2024-12-31",126.859],["2025-01-02",126.645],["2025-01-03",127.608]],"anchor_close":18.69},{"symbol":"FSM","session":"2021-01-05","company":"Fortuna Mining Corp.","sector":null,"gap_pct":1.7334778,"intraday_pct":1.597444,"rvol":1.8551545,"before":[["2020-10-09",73.375],["2020-10-12",72.746],["2020-10-13",71.803],["2020-10-14",75.472],["2020-10-15",74.633],["2020-10-16",72.117],["2020-10-19",70.86],["2020-10-20",73.48],["2020-10-21",77.254],["2020-10-22",73.795],["2020-10-23",75.052],["2020-10-26",73.585],["2020-10-27",75.786],["2020-10-28",66.771],["2020-10-29",68.449],["2020-10-30",69.392],["2020-11-02",72.432],["2020-11-03",74.843],["2020-11-04",71.384],["2020-11-05",81.551],["2020-11-06",84.382],["2020-11-09",78.721],["2020-11-10",75.891],["2020-11-11",75.262],["2020-11-12",77.673],["2020-11-13",74.633],["2020-11-16",71.698],["2020-11-17",69.497],["2020-11-18",66.771],["2020-11-19",66.247],["2020-11-20",67.4],["2020-11-23",64.465],["2020-11-24",63.627],["2020-11-25",65.304],["2020-11-27",65.828],["2020-11-30",66.352],["2020-12-01",70.65],["2020-12-02",71.488],["2020-12-03",70.126],["2020-12-04",69.602],["2020-12-07",71.593],["2020-12-08",71.698],["2020-12-09",69.287],["2020-12-10",69.916],["2020-12-11",68.239],["2020-12-14",65.618],["2020-12-15",70.021],["2020-12-16",73.27],["2020-12-17",78.407],["2020-12-18",76.939],["2020-12-21",81.342],["2020-12-22",76.834],["2020-12-23",78.407],["2020-12-24",79.14],["2020-12-28",80.189],["2020-12-29",80.084],["2020-12-30",86.478],["2020-12-31",86.373],["2021-01-04",96.751],["2021-01-05",100.0]],"after":[["2021-01-06",98.428],["2021-01-07",97.799],["2021-01-08",90.671],["2021-01-11",89.413],["2021-01-12",89.937],["2021-01-13",86.792],["2021-01-14",86.373],["2021-01-15",79.14],["2021-01-19",77.883],["2021-01-20",80.503],["2021-01-21",76.939],["2021-01-22",75.052],["2021-01-25",72.117],["2021-01-26",74.109],["2021-01-27",70.231],["2021-01-28",79.874],["2021-01-29",81.551],["2021-02-01",95.702],["2021-02-02",80.608],["2021-02-03",78.512],["2021-02-04",77.044],["2021-02-05",79.665],["2021-02-08",81.132],["2021-02-09",80.084],["2021-02-10",79.35],["2021-02-11",78.302],["2021-02-12",80.189],["2021-02-16",79.979],["2021-02-17",79.665],["2021-02-18",77.149],["2021-02-19",76.52],["2021-02-22",84.591],["2021-02-23",84.906],["2021-02-24",87.945],["2021-02-25",83.438],["2021-02-26",78.931],["2021-03-01",75.262],["2021-03-02",77.568],["2021-03-03",74.004],["2021-03-04",70.755],["2021-03-05",70.021],["2021-03-08",68.553],["2021-03-09",72.432],["2021-03-10",72.013],["2021-03-11",75.681],["2021-03-12",75.472],["2021-03-15",78.512],["2021-03-16",76.415],["2021-03-17",78.721],["2021-03-18",76.415],["2021-03-19",76.101],["2021-03-22",74.004],["2021-03-23",70.021],["2021-03-24",68.449],["2021-03-25",68.763],["2021-03-26",70.021],["2021-03-29",65.933],["2021-03-30",62.998],["2021-03-31",67.82],["2021-04-01",70.755],["2021-04-05",70.44],["2021-04-06",74.423],["2021-04-07",72.851],["2021-04-08",78.302],["2021-04-09",76.834],["2021-04-12",75.052],["2021-04-13",77.987],["2021-04-14",75.577],["2021-04-15",81.027],["2021-04-16",80.713],["2021-04-19",78.931],["2021-04-20",79.245],["2021-04-21",83.438],["2021-04-22",80.398],["2021-04-23",80.818],["2021-04-26",66.876],["2021-04-27",64.046],["2021-04-28",64.361],["2021-04-29",63.522],["2021-04-30",63.208],["2021-05-03",66.981],["2021-05-04",64.675],["2021-05-05",65.094],["2021-05-06",67.505],["2021-05-07",67.61],["2021-05-10",65.618],["2021-05-11",68.344],["2021-05-12",65.723],["2021-05-13",63.732],["2021-05-14",66.247],["2021-05-17",70.231],["2021-05-18",70.755],["2021-05-19",68.973],["2021-05-20",70.44],["2021-05-21",69.706],["2021-05-24",70.126],["2021-05-25",71.593],["2021-05-26",71.488],["2021-05-27",71.698],["2021-05-28",72.851],["2021-06-01",73.69],["2021-06-02",74.738],["2021-06-03",69.811],["2021-06-04",71.593],["2021-06-07",71.698],["2021-06-08",69.602],["2021-06-09",70.021],["2021-06-10",71.488],["2021-06-11",69.182],["2021-06-14",68.973],["2021-06-15",67.715],["2021-06-16",66.562],["2021-06-17",62.788],["2021-06-18",61.216],["2021-06-21",61.216],["2021-06-22",60.168],["2021-06-23",59.539],["2021-06-24",59.644],["2021-06-25",58.805],["2021-06-28",57.966],["2021-06-29",56.499],["2021-06-30",58.176],["2021-07-01",57.547],["2021-07-02",57.442],["2021-07-06",56.813],["2021-07-07",56.08],["2021-07-08",53.774],["2021-07-09",55.66],["2021-07-12",53.459],["2021-07-13",53.669],["2021-07-14",54.507],["2021-07-15",53.878],["2021-07-16",50.629],["2021-07-19",48.113],["2021-07-20",45.388],["2021-07-21",46.331],["2021-07-22",46.541],["2021-07-23",45.597],["2021-07-26",47.379],["2021-07-27",46.751],["2021-07-28",49.266],["2021-07-29",49.895],["2021-07-30",49.79],["2021-08-02",49.371],["2021-08-03",49.371],["2021-08-04",47.904],["2021-08-05",47.484],["2021-08-06",46.751],["2021-08-09",44.444],["2021-08-10",44.444],["2021-08-11",46.541],["2021-08-12",44.025],["2021-08-13",45.912],["2021-08-16",44.025],["2021-08-17",42.977],["2021-08-18",42.034],["2021-08-19",40.461],["2021-08-20",40.147],["2021-08-23",43.291],["2021-08-24",44.13],["2021-08-25",43.711],["2021-08-26",43.291],["2021-08-27",46.017],["2021-08-30",45.283],["2021-08-31",46.017],["2021-09-01",46.017],["2021-09-02",46.122],["2021-09-03",47.904],["2021-09-07",46.017],["2021-09-08",45.388],["2021-09-09",44.235],["2021-09-10",44.025],["2021-09-13",47.904],["2021-09-14",47.589],["2021-09-15",47.484],["2021-09-16",44.444],["2021-09-17",44.235],["2021-09-20",43.187],["2021-09-21",43.501],["2021-09-22",43.711],["2021-09-23",42.662],["2021-09-24",42.243],["2021-09-27",42.872],["2021-09-28",42.662],["2021-09-29",40.252],["2021-09-30",41.195],["2021-10-01",41.195],["2021-10-04",41.3],["2021-10-05",41.195],["2021-10-06",42.243],["2021-10-07",42.977],["2021-10-08",43.501],["2021-10-11",43.396],["2021-10-12",44.759],["2021-10-13",47.275],["2021-10-14",48.637],["2021-10-15",48.218],["2021-10-18",46.96],["2021-10-19",48.218],["2021-10-20",50.419],["2021-10-21",50.314],["2021-10-22",51.468],["2021-10-25",53.249],["2021-10-26",53.354],["2021-10-27",53.459],["2021-10-28",53.878],["2021-10-29",50.943],["2021-11-01",52.411],["2021-11-02",51.572],["2021-11-03",51.782],["2021-11-04",50.943],["2021-11-05",53.354],["2021-11-08",54.298],["2021-11-09",54.507],["2021-11-10",55.031],["2021-11-11",51.782],["2021-11-12",40.566],["2021-11-15",41.929],["2021-11-16",40.776],["2021-11-17",42.453],["2021-11-18",41.509],["2021-11-19",40.147],["2021-11-22",40.252],["2021-11-23",38.365],["2021-11-24",38.155],["2021-11-26",36.897],["2021-11-29",36.478],["2021-11-30",36.478],["2021-12-01",34.067],["2021-12-02",34.172],["2021-12-03",34.382],["2021-12-06",35.639],["2021-12-07",36.059],["2021-12-08",36.268],["2021-12-09",34.382],["2021-12-10",33.962],["2021-12-13",33.543],["2021-12-14",32.285],["2021-12-15",32.075],["2021-12-16",34.172],["2021-12-17",33.753],["2021-12-20",39.727],["2021-12-21",40.356],["2021-12-22",41.405],["2021-12-23",41.824],["2021-12-27",41.824],["2021-12-28",41.509],["2021-12-29",40.042],["2021-12-30",40.881],["2021-12-31",40.881],["2022-01-03",41.09],["2022-01-04",40.985]],"anchor_close":9.54},{"symbol":"RACE","session":"2023-04-13","company":"Ferrari N.V.","sector":null,"gap_pct":2.3027148,"intraday_pct":-0.021201413,"rvol":2.4170084,"before":[["2023-01-18",84.721],["2023-01-19",84.113],["2023-01-20",85.665],["2023-01-23",86.11],["2023-01-24",86.252],["2023-01-25",86.796],["2023-01-26",87.57],["2023-01-27",89.673],["2023-01-30",88.8],["2023-01-31",88.821],["2023-02-01",89.531],["2023-02-02",93.829],["2023-02-03",91.906],["2023-02-06",92.355],["2023-02-07",94.334],["2023-02-08",94.211],["2023-02-09",94.122],["2023-02-10",91.779],["2023-02-13",93.108],["2023-02-14",93.875],["2023-02-15",94.448],["2023-02-16",93.97],["2023-02-17",94.324],["2023-02-21",92.882],["2023-02-22",92.104],["2023-02-23",92.652],["2023-02-24",91.578],["2023-02-27",92.373],["2023-02-28",92.023],["2023-03-01",92.854],["2023-03-02",93.511],["2023-03-03",95.939],["2023-03-06",95.554],["2023-03-07",94.957],["2023-03-08",95.306],["2023-03-09",93.546],["2023-03-10",92.327],["2023-03-13",91.913],["2023-03-14",92.917],["2023-03-15",90.581],["2023-03-16",93.433],["2023-03-17",91.61],["2023-03-20",92.769],["2023-03-21",94.239],["2023-03-22",93.72],["2023-03-23",94.055],["2023-03-24",93.79],["2023-03-27",94.073],["2023-03-28",94.122],["2023-03-29",95.027],["2023-03-30",95.038],["2023-03-31",95.759],["2023-04-03",95.759],["2023-04-04",95.72],["2023-04-05",95.621],["2023-04-06",96.112],["2023-04-10",96.483],["2023-04-11",96.918],["2023-04-12",97.77],["2023-04-13",100.0]],"after":[["2023-04-14",100.915],["2023-04-17",99.328],["2023-04-18",99.173],["2023-04-19",98.477],["2023-04-20",97.547],["2023-04-21",98.265],["2023-04-24",99.028],["2023-04-25",97.975],["2023-04-26",97.339],["2023-04-27",98.339],["2023-04-28",98.48],["2023-05-01",98.657],["2023-05-02",97.469],["2023-05-03",98.127],["2023-05-04",103.128],["2023-05-05",104.902],["2023-05-08",104.959],["2023-05-09",103.976],["2023-05-10",103.266],["2023-05-11",103.771],["2023-05-12",104.711],["2023-05-15",103.556],["2023-05-16",103.414],["2023-05-17",103.672],["2023-05-18",104.319],["2023-05-19",105.408],["2023-05-22",106.57],["2023-05-23",102.46],["2023-05-24",101.421],["2023-05-25",101.294],["2023-05-26",102.764],["2023-05-30",101.562],["2023-05-31",101.318],["2023-06-01",103.587],["2023-06-02",105.535],["2023-06-05",104.768],["2023-06-06",105.012],["2023-06-07",104.096],["2023-06-08",105.408],["2023-06-09",105.252],["2023-06-12",106.235],["2023-06-13",106.068],["2023-06-14",107.016],["2023-06-15",108.189],["2023-06-16",108.864],["2023-06-20",108.207],["2023-06-21",108.963],["2023-06-22",108.606],["2023-06-23",108.687],["2023-06-26",108.323],["2023-06-27",111.009],["2023-06-28",112.377],["2023-06-29",113.335],["2023-06-30",114.94],["2023-07-03",115.173],["2023-07-05",113.102],["2023-07-06",110.811],["2023-07-07",111.151],["2023-07-10",112.494],["2023-07-11",112.529],["2023-07-12",114.045],["2023-07-13",114.286],["2023-07-14",116.201],["2023-07-17",116.177],["2023-07-18",115.332],["2023-07-19",113.483],["2023-07-20",112.625],["2023-07-21",112.395],["2023-07-24",112.094],["2023-07-25",111.723],["2023-07-26",112.162],["2023-07-27",112.133],["2023-07-28",113.741],["2023-07-31",113.236],["2023-08-01",112.257],["2023-08-02",110.822],["2023-08-03",111.034],["2023-08-04",110.076],["2023-08-07",110.356],["2023-08-08",109.91],["2023-08-09",110.133],["2023-08-10",111.246],["2023-08-11",109.984],["2023-08-14",111.532],["2023-08-15",111.593],["2023-08-16",110.744],["2023-08-17",108.157],["2023-08-18",108.062],["2023-08-21",110.26],["2023-08-22",109.762],["2023-08-23",110.55],["2023-08-24",108.691],["2023-08-25",110.009],["2023-08-28",110.734],["2023-08-29",113.307],["2023-08-30",113.201],["2023-08-31",112.299],["2023-09-01",108.97],["2023-09-05",107.857],["2023-09-06",106.917],["2023-09-07",105.602],["2023-09-08",105.036],["2023-09-11",106.977],["2023-09-12",105.365],["2023-09-13",105.694],["2023-09-14",106.973],["2023-09-15",106.369],["2023-09-18",105.916],["2023-09-19",105.715],["2023-09-20",107.058],["2023-09-21",103.05],["2023-09-22",101.877],["2023-09-25",101.827],["2023-09-26",100.99],["2023-09-27",101.651],["2023-09-28",104.064],["2023-09-29",104.453],["2023-10-02",104.824],["2023-10-03",104.103],["2023-10-04",105.885],["2023-10-05",106.012],["2023-10-06",107.938],["2023-10-09",106.21],["2023-10-10",107.871],["2023-10-11",109.5],["2023-10-12",109.235],["2023-10-13",110.278],["2023-10-16",111.345],["2023-10-17",109.412],["2023-10-18",107.263],["2023-10-19",106.521],["2023-10-20",106.63],["2023-10-23",107.217],["2023-10-24",106.348],["2023-10-25",105.786],["2023-10-26",105.008],["2023-10-27",105.408],["2023-10-30",105.814],["2023-10-31",106.609],["2023-11-01",107.79],["2023-11-02",114.307],["2023-11-03",117.131],["2023-11-06",117.87],["2023-11-07",117.824],["2023-11-08",119.184],["2023-11-09",118.714],["2023-11-10",120.011],["2023-11-13",120.619],["2023-11-14",125.027],["2023-11-15",124.295],["2023-11-16",125.118],["2023-11-17",127.002],["2023-11-20",128.762],["2023-11-21",127.621],["2023-11-22",128.738],["2023-11-24",129.865],["2023-11-27",130.65],["2023-11-28",130.158],["2023-11-29",129.504],["2023-11-30",126.868],["2023-12-01",126.172],["2023-12-04",124.988],["2023-12-05",128.027],["2023-12-06",127.829],["2023-12-07",128.561],["2023-12-08",129.621],["2023-12-11",131.463],["2023-12-12",131.247],["2023-12-13",130.734],["2023-12-14",128.596],["2023-12-15",125.292],["2023-12-18",122.609],["2023-12-19",123.228],["2023-12-20",119.838],["2023-12-21",118.771],["2023-12-22",118.265],["2023-12-26",118.714],["2023-12-27",119.58],["2023-12-28",119.089],["2023-12-29",119.612],["2024-02-07",134.672],["2024-02-08",136.124],["2024-02-09",138.743],["2024-02-12",136.866],["2024-02-13",133.187],["2024-02-14",135.17],["2024-02-15",137.52],["2024-02-16",137.566],["2024-02-20",137.997],["2024-02-21",142.175],["2024-02-22",145.561],["2024-02-23",147.052],["2024-02-26",148.205],["2024-02-27",148.904],["2024-02-28",151.467],["2024-02-29",150.127],["2024-03-01",150.332],["2024-03-04",146.169],["2024-03-05",145.423],["2024-03-06",147.25],["2024-03-07",149.06],["2024-03-08",148.703],["2024-03-11",145.967],["2024-03-12",149.855],["2024-03-13",149.307],["2024-03-14",148.576],["2024-03-15",150.046],["2024-03-18",150.749],["2024-03-19",153.163],["2024-03-20",153.439],["2024-03-21",152.368],["2024-03-22",153.138],["2024-03-25",155.365],["2024-03-26",154.793],["2024-03-27",155.213],["2024-03-28",154.075],["2024-04-01",152.594],["2024-04-02",148.296],["2024-04-03",148.268],["2024-04-04",146.331],["2024-04-05",148.038],["2024-04-08",149.696],["2024-04-09",148.618],["2024-04-10",148.378],["2024-04-11",148.576],["2024-04-12",145.048],["2024-04-15",145.236],["2024-04-16",145.381],["2024-04-17",147.028],["2024-04-18",145.833],["2024-04-19",144.43],["2024-04-22",145.002],["2024-04-23",150.117],["2024-04-24",148.558],["2024-04-25",145.688],["2024-04-26",149.311],["2024-04-29",149.304],["2024-04-30",146.922],["2024-05-01",147.006],["2024-05-02",150.053],["2024-05-03",152.078]],"anchor_close":282.94},{"symbol":"WMT","session":"2020-08-28","company":"Walmart Inc. Common Stock","sector":"Retail/Consumer","gap_pct":3.1984947,"intraday_pct":-0.49638298,"rvol":2.1361158,"before":[["2020-06-05",86.643],["2020-06-08",86.415],["2020-06-09",86.493],["2020-06-10",86.358],["2020-06-11",85.595],["2020-06-12",83.92],["2020-06-15",84.162],["2020-06-16",85.281],["2020-06-17",84.84],["2020-06-18",84.098],["2020-06-19",85.424],["2020-06-22",86.728],["2020-06-23",86.294],["2020-06-24",85.745],["2020-06-25",85.324],["2020-06-26",84.334],["2020-06-29",84.861],["2020-06-30",85.374],["2020-07-01",85.31],["2020-07-02",84.968],["2020-07-06",84.74],["2020-07-07",90.485],["2020-07-08",88.696],["2020-07-09",91.055],["2020-07-10",93.143],["2020-07-13",92.316],["2020-07-14",94.091],["2020-07-15",94.084],["2020-07-16",94.227],["2020-07-17",93.899],["2020-07-20",93.706],["2020-07-21",94.319],["2020-07-22",94.554],["2020-07-23",93.827],["2020-07-24",93.542],["2020-07-27",93.521],["2020-07-28",93.913],["2020-07-29",93.15],["2020-07-30",92.744],["2020-07-31",92.231],["2020-08-03",92.16],["2020-08-04",93.827],["2020-08-05",92.523],["2020-08-06",92.195],["2020-08-07",92.637],["2020-08-10",93.999],["2020-08-11",92.801],["2020-08-12",94.006],["2020-08-13",93.977],["2020-08-14",94.512],["2020-08-17",96.65],["2020-08-18",96.016],["2020-08-19",94.376],["2020-08-20",93.065],["2020-08-21",93.82],["2020-08-24",93.607],["2020-08-25",93.107],["2020-08-26",93.158],["2020-08-27",97.384],["2020-08-28",100.0]],"after":[["2020-08-31",98.966],["2020-09-01",105.196],["2020-09-02",105.26],["2020-09-03",103.022],["2020-09-04",101.803],["2020-09-08",98.681],["2020-09-09",99.708],["2020-09-10",97.512],["2020-09-11",97.434],["2020-09-14",97.876],["2020-09-15",97.904],["2020-09-16",97.12],["2020-09-17",97.427],["2020-09-18",96.429],["2020-09-21",97.698],["2020-09-22",98.581],["2020-09-23",96.928],["2020-09-24",97.434],["2020-09-25",97.84],["2020-09-28",97.826],["2020-09-29",97.748],["2020-09-30",99.722],["2020-10-01",101.981],["2020-10-02",100.142],["2020-10-05",101.069],["2020-10-06",100.235],["2020-10-07",100.42],["2020-10-08",100.755],["2020-10-09",101.767],["2020-10-12",102.815],["2020-10-13",104.227],["2020-10-14",102.594],["2020-10-15",103.015],["2020-10-16",103.143],["2020-10-19",101.889],["2020-10-20",102.566],["2020-10-21",102.922],["2020-10-22",102.316],["2020-10-23",102.53],["2020-10-26",101.326],["2020-10-27",101.832],["2020-10-28",99.815],["2020-10-29",99.729],["2020-10-30",98.895],["2020-11-02",100.071],["2020-11-03",101.767],["2020-11-04",101.183],["2020-11-05",102.259],["2020-11-06",103.899],["2020-11-09",102.309],["2020-11-10",103.749],["2020-11-11",105.474],["2020-11-12",105.652],["2020-11-13",107.299],["2020-11-16",108.653],["2020-11-17",106.465],["2020-11-18",106.265],["2020-11-19",108.425],["2020-11-20",107.085],["2020-11-23",107.577],["2020-11-24",107.883],["2020-11-25",108.218],["2020-11-27",108.054],["2020-11-30",108.902],["2020-12-01",108.795],["2020-12-02",107.284],["2020-12-03",106.415],["2020-12-04",106.137],["2020-12-07",105.567],["2020-12-08",106.522],["2020-12-09",105.681],["2020-12-10",104.804],["2020-12-11",104.775],["2020-12-14",103.813],["2020-12-15",103.763],["2020-12-16",103.656],["2020-12-17",104.134],["2020-12-18",104.027],["2020-12-21",104.041],["2020-12-22",102.78],["2020-12-23",102.081],["2020-12-24",102.281],["2020-12-28",103.507],["2020-12-29",102.851],["2020-12-30",102.765],["2020-12-31",102.744],["2021-01-04",104.44],["2021-01-05",103.884],["2021-01-06",104.533],["2021-01-07",104.526],["2021-01-08",104.512],["2021-01-11",104.982],["2021-01-12",106.18],["2021-01-13",105.096],["2021-01-14",104.754],["2021-01-15",103.093],["2021-01-19",102.202],["2021-01-20",103.713],["2021-01-21",103.243],["2021-01-22",104.298],["2021-01-25",104.205],["2021-01-26",105.139],["2021-01-27",102.523],["2021-01-28",102.459],["2021-01-29",100.135],["2021-02-01",99.266],["2021-02-02",100.335],["2021-02-03",100.641],["2021-02-04",101.589],["2021-02-05",102.894],["2021-02-08",103.371],["2021-02-09",103.941],["2021-02-10",102.73],["2021-02-11",102.651],["2021-02-12",102.972],["2021-02-16",103.82],["2021-02-17",104.918],["2021-02-18",98.118],["2021-02-19",98.603],["2021-02-22",98.14],["2021-02-23",96.557],["2021-02-24",94.946],["2021-02-25",94.048],["2021-02-26",92.602],["2021-03-01",93.635],["2021-03-02",92.737],["2021-03-03",90.941],["2021-03-04",90.898],["2021-03-05",92.031],["2021-03-08",91.148],["2021-03-09",91.867],["2021-03-10",94.212],["2021-03-11",94.177],["2021-03-12",95.595],["2021-03-15",95.103],["2021-03-16",95.075],["2021-03-17",94.284],["2021-03-18",92.666],["2021-03-19",93.899],["2021-03-22",94.348],["2021-03-23",95.467],["2021-03-24",94.875],["2021-03-25",95.517],["2021-03-26",96.315],["2021-03-29",97.413],["2021-03-30",96.75],["2021-03-31",96.814],["2021-04-01",96.664],["2021-04-05",99.38],["2021-04-06",99.857],["2021-04-07",99.644],["2021-04-08",99.579],["2021-04-09",99.629],["2021-04-12",99.644],["2021-04-13",99.337],["2021-04-14",99.301],["2021-04-15",99.9],["2021-04-16",100.221],["2021-04-19",99.579],["2021-04-20",100.349],["2021-04-21",100.641],["2021-04-22",99.551],["2021-04-23",99.715],["2021-04-26",98.296],["2021-04-27",98.632],["2021-04-28",98.282],["2021-04-29",99.522],["2021-04-30",99.722],["2021-05-03",101.297],["2021-05-04",100.299],["2021-05-05",100.214],["2021-05-06",100.535],["2021-05-07",99.929],["2021-05-10",100.371],["2021-05-11",99.465],["2021-05-12",96.892],["2021-05-13",98.532],["2021-05-14",99.444],["2021-05-17",98.995],["2021-05-18",101.147],["2021-05-19",101.155],["2021-05-20",101.511],["2021-05-21",101.033],["2021-05-24",101.04],["2021-05-25",101.454],["2021-05-26",101.333],["2021-05-27",100.991],["2021-05-28",101.233],["2021-06-01",100.969],["2021-06-02",100.748],["2021-06-03",100.927],["2021-06-04",101.105],["2021-06-07",100.428],["2021-06-08",99.665],["2021-06-09",99.13],["2021-06-10",99.701],["2021-06-11",100.321],["2021-06-14",100.185],["2021-06-15",99.786],["2021-06-16",97.755],["2021-06-17",98.161],["2021-06-18",96.344],["2021-06-21",97.22],["2021-06-22",97.669],["2021-06-23",96.907],["2021-06-24",97.584],["2021-06-25",98.738],["2021-06-28",98.432],["2021-06-29",97.862],["2021-06-30",100.513],["2021-07-01",99.301],["2021-07-02",99.864],["2021-07-06",99.743],["2021-07-07",99.579],["2021-07-08",99.494],["2021-07-09",100.0],["2021-07-12",99.822],["2021-07-13",100.2],["2021-07-14",100.891],["2021-07-15",100.969],["2021-07-16",100.898],["2021-07-19",100.663],["2021-07-20",101.119],["2021-07-21",100.62],["2021-07-22",100.691],["2021-07-23",101.518],["2021-07-26",101.661],["2021-07-27",101.668],["2021-07-28",101.254],["2021-07-29",101.383],["2021-07-30",101.604],["2021-08-02",101.368],["2021-08-03",102.509],["2021-08-04",101.81],["2021-08-05",103.699],["2021-08-06",103.514],["2021-08-09",103.763],["2021-08-10",105.973],["2021-08-11",106.921],["2021-08-12",106.244],["2021-08-13",106.579],["2021-08-16",107.448],["2021-08-17",107.413],["2021-08-18",106.272],["2021-08-19",106.992],["2021-08-20",107.947],["2021-08-23",107.234],["2021-08-24",106.13],["2021-08-25",106.172],["2021-08-26",105.025],["2021-08-27",104.433],["2021-08-30",105.274]],"anchor_close":46.7667},{"symbol":"SRC","session":"2019-08-27","company":"SPIRIT REALTY CAPITAL, INC.","sector":null,"gap_pct":0.69309074,"intraday_pct":0.77436006,"rvol":1.5170304,"before":[["2019-06-04",93.276],["2019-06-05",95.518],["2019-06-06",95.091],["2019-06-07",94.813],["2019-06-10",93.981],["2019-06-11",94.344],["2019-06-12",95.155],["2019-06-13",95.155],["2019-06-14",95.56],["2019-06-17",95.603],["2019-06-18",94.899],["2019-06-19",95.667],["2019-06-20",96.35],["2019-06-21",95.838],["2019-06-24",94.941],["2019-06-25",93.511],["2019-06-26",91.313],["2019-06-27",90.245],["2019-06-28",91.057],["2019-07-01",90.395],["2019-07-02",94.386],["2019-07-03",95.838],["2019-07-05",95.197],["2019-07-08",94.728],["2019-07-09",94.301],["2019-07-10",95.454],["2019-07-11",95.603],["2019-07-12",95.624],["2019-07-15",95.496],["2019-07-16",94.109],["2019-07-17",93.447],["2019-07-18",93.725],["2019-07-19",93.063],["2019-07-22",92.679],["2019-07-23",93.511],["2019-07-24",93.533],["2019-07-25",93.34],["2019-07-26",93.618],["2019-07-29",94.514],["2019-07-30",95.411],["2019-07-31",94.173],["2019-08-01",93.639],["2019-08-02",93.661],["2019-08-05",92.145],["2019-08-06",93.981],["2019-08-07",98.015],["2019-08-08",98.783],["2019-08-09",98.506],["2019-08-12",97.588],["2019-08-13",97.033],["2019-08-14",96.564],["2019-08-15",97.118],["2019-08-16",98.762],["2019-08-19",98.527],["2019-08-20",97.588],["2019-08-21",97.631],["2019-08-22",99.424],["2019-08-23",97.93],["2019-08-26",98.549],["2019-08-27",100.0]],"after":[["2019-08-28",100.192],["2019-08-29",102.028],["2019-08-30",102.327],["2019-09-03",102.497],["2019-09-04",103.607],["2019-09-05",101.665],["2019-09-06",101.814],["2019-09-09",100.043],["2019-09-10",99.829],["2019-09-11",100.534],["2019-09-12",101.089],["2019-09-13",100.171],["2019-09-16",100.854],["2019-09-17",101.644],["2019-09-18",101.302],["2019-09-19",101.729],["2019-09-20",102.583],["2019-09-23",102.732],["2019-09-24",101.729],["2019-09-25",101.729],["2019-09-26",104.312],["2019-09-27",102.156],["2019-09-30",102.156],["2019-10-01",102.134],["2019-10-02",102.028],["2019-10-03",102.028],["2019-10-04",102.583],["2019-10-07",102.369],["2019-10-08",102.839],["2019-10-09",102.604],["2019-10-10",103.479],["2019-10-11",103.052],["2019-10-14",102.988],["2019-10-15",102.54],["2019-10-16",103.287],["2019-10-17",102.775],["2019-10-18",103.863],["2019-10-21",105.507],["2019-10-22",105.08],["2019-10-23",104.44],["2019-10-24",104.397],["2019-10-25",104.226],["2019-10-28",103.863],["2019-10-29",104.803],["2019-10-30",105.784],["2019-10-31",106.382],["2019-11-01",106.339],["2019-11-04",106.275],["2019-11-05",107.62],["2019-11-06",107.599],["2019-11-07",104.931],["2019-11-08",105.315],["2019-11-11",105.635],["2019-11-12",105.486],["2019-11-13",106.169],["2019-11-14",107.62],["2019-11-15",108.367],["2019-11-18",108.943],["2019-11-19",109.242],["2019-11-20",109.861],["2019-11-21",107.449],["2019-11-22",107.407],["2019-11-25",108.175],["2019-11-26",110.139],["2019-11-27",111.974],["2019-11-29",111.846],["2019-12-02",110.16],["2019-12-03",112.102],["2019-12-04",113.234],["2019-12-05",112.252],["2019-12-06",112.102],["2019-12-09",112.721],["2019-12-10",112.679],["2019-12-11",109.648],["2019-12-12",106.083],["2019-12-13",105.592],["2019-12-16",106.275],["2019-12-17",103.18],["2019-12-18",104.034],["2019-12-19",103.991],["2019-12-20",105.037],["2019-12-23",103.543],["2019-12-24",104.12],["2019-12-26",104.632],["2019-12-27",104.867],["2019-12-30",103.543],["2019-12-31",104.973],["2020-01-02",101.814],["2020-01-03",103.671],["2020-01-06",105.187],["2020-01-07",104.418],["2020-01-08",105.187],["2020-01-09",104.717],["2020-01-10",105.251],["2020-01-13",105.848],["2020-01-14",106.916],["2020-01-15",107.983],["2020-01-16",109.2],["2020-01-17",109.755],["2020-01-21",112.273],["2020-01-22",111.099],["2020-01-23",110.822],["2020-01-24",110.694],["2020-01-27",111.121],["2020-01-28",113.127],["2020-01-29",112.999],["2020-01-30",112.85],["2020-01-31",112.657],["2020-02-03",113.703],["2020-02-04",115.133],["2020-02-05",113.276],["2020-02-06",114.642],["2020-02-07",115.454],["2020-02-10",116.201],["2020-02-11",114.216],["2020-02-12",112.892],["2020-02-13",113.639],["2020-02-14",114.771],["2020-02-18",115.304],["2020-02-19",112.956],["2020-02-20",116.435],["2020-02-21",115.496],["2020-02-24",114.408],["2020-02-25",111.334],["2020-02-26",107.962],["2020-02-27",99.402],["2020-02-28",97.118],["2020-03-02",100.683],["2020-03-03",101.259],["2020-03-04",103.821],["2020-03-05",100.342],["2020-03-06",96.478],["2020-03-09",87.62],["2020-03-10",93.959],["2020-03-11",86.425],["2020-03-12",76.692],["2020-03-13",82.561],["2020-03-16",53.554],["2020-03-17",54.856],["2020-03-18",43.693],["2020-03-19",49.541],["2020-03-20",55.133],["2020-03-23",47.556],["2020-03-24",54.664],["2020-03-25",56.457],["2020-03-26",60.406],["2020-03-27",58.741],["2020-03-30",56.585],["2020-03-31",55.816],["2020-04-01",48.858],["2020-04-02",49.392],["2020-04-03",47.492],["2020-04-06",51.441],["2020-04-07",55.197],["2020-04-08",59.424],["2020-04-09",65.379],["2020-04-13",62.775],["2020-04-14",62.476],["2020-04-15",56.67],["2020-04-16",52.721],["2020-04-17",56.969],["2020-04-20",55.688],["2020-04-21",55.411],["2020-04-22",54.621],["2020-04-23",54.749],["2020-04-24",55.496],["2020-04-27",59.104],["2020-04-28",61.964],["2020-04-29",66.382],["2020-04-30",65.656],["2020-05-01",61.814],["2020-05-04",58.89],["2020-05-05",58.314],["2020-05-06",59.445],["2020-05-07",62.327],["2020-05-08",63.757],["2020-05-11",62.305],["2020-05-12",58.228],["2020-05-13",54.792],["2020-05-14",55.774],["2020-05-15",55.795],["2020-05-18",61.281],["2020-05-19",61.409],["2020-05-20",59.082],["2020-05-21",60.961],["2020-05-22",60.747],["2020-05-26",64.674],["2020-05-27",66.275],["2020-05-28",63.501],["2020-05-29",60.683],["2020-06-01",65.422],["2020-06-02",65.293],["2020-06-03",72.593],["2020-06-04",76.073],["2020-06-05",79.744],["2020-06-08",85.251],["2020-06-09",78.143],["2020-06-10",75.752],["2020-06-11",69.029],["2020-06-12",74.109],["2020-06-15",79.274],["2020-06-16",81.238],["2020-06-17",79.125],["2020-06-18",79.402],["2020-06-19",76.265],["2020-06-22",76.564],["2020-06-23",77.673],["2020-06-24",75.411],["2020-06-25",76.585],["2020-06-26",73.383],["2020-06-29",73.959],["2020-06-30",74.408],["2020-07-01",75.048],["2020-07-02",73.106],["2020-07-06",73.874],["2020-07-07",70.587],["2020-07-08",70.971],["2020-07-09",67.62],["2020-07-10",69.072],["2020-07-13",69.925],["2020-07-14",70.416],["2020-07-15",72.124],["2020-07-16",72.081],["2020-07-17",72.978],["2020-07-20",70.288],["2020-07-21",70.63],["2020-07-22",72.487],["2020-07-23",70.309],["2020-07-24",69.626],["2020-07-27",71.547],["2020-07-28",72.359],["2020-07-29",74.344],["2020-07-30",74.536],["2020-07-31",73.554],["2020-08-03",71.932],["2020-08-04",74.322],["2020-08-05",74.28],["2020-08-06",73.49],["2020-08-07",75.411],["2020-08-10",76.692],["2020-08-11",76.201],["2020-08-12",76.926],["2020-08-13",76.734],["2020-08-14",76.371],["2020-08-17",78.549],["2020-08-18",77.417],["2020-08-19",74.237],["2020-08-20",74.92],["2020-08-21",75.304],["2020-08-24",78.485],["2020-08-25",77.417],["2020-08-26",75.71]],"anchor_close":46.85},{"symbol":"OST","session":"2025-06-13","company":"Ostin Technology Group Co., Ltd. Class A Ordinary Shares","sector":null,"gap_pct":2.1180031,"intraday_pct":3.2592592,"rvol":2.12828,"before":[["2025-03-20",28.407],["2025-03-21",28.407],["2025-03-24",27.475],["2025-03-25",24.964],["2025-03-26",25.681],["2025-03-27",24.247],["2025-03-28",24.821],["2025-03-31",21.808],["2025-04-01",21.808],["2025-04-02",22.095],["2025-04-03",20.789],["2025-04-04",20.66],["2025-04-07",19.656],["2025-04-08",16.337],["2025-04-09",16.499],["2025-04-10",14.075],["2025-04-11",15.208],["2025-04-14",11.468],["2025-04-15",45.768],["2025-04-16",26.686],["2025-04-17",26.542],["2025-04-21",23.96],["2025-04-22",25.538],["2025-04-23",29.986],["2025-04-24",39.742],["2025-04-25",38.881],["2025-04-28",43.759],["2025-04-29",46.628],["2025-04-30",47.059],["2025-05-01",45.768],["2025-05-02",44.763],["2025-05-05",45.768],["2025-05-06",42.826],["2025-05-07",53.802],["2025-05-08",59.684],["2025-05-09",59.397],["2025-05-12",62.841],["2025-05-13",62.41],["2025-05-14",63.271],["2025-05-15",64.132],["2025-05-16",65.423],["2025-05-19",65.854],["2025-05-20",68.58],["2025-05-21",67.575],["2025-05-22",69.727],["2025-05-23",71.162],["2025-05-27",74.605],["2025-05-28",77.905],["2025-05-29",79.914],["2025-05-30",79.053],["2025-06-02",82.066],["2025-06-03",82.066],["2025-06-04",83.357],["2025-06-05",80.344],["2025-06-06",84.935],["2025-06-09",88.809],["2025-06-10",96.126],["2025-06-11",98.996],["2025-06-12",94.835],["2025-06-13",100.0]],"after":[["2025-06-16",102.296],["2025-06-17",104.591],["2025-06-18",104.304],["2025-06-20",110.187],["2025-06-23",117.073],["2025-06-24",122.238],["2025-06-25",129.412],["2025-06-26",7.891],["2025-06-27",5.017],["2025-06-30",2.271],["2025-07-01",1.877],["2025-07-02",1.865],["2025-07-03",2.382],["2025-07-07",2.103],["2025-07-08",2.102],["2025-07-09",1.879],["2025-07-10",2.115],["2025-07-11",1.914],["2025-07-14",1.772],["2025-07-15",1.934],["2025-07-16",1.808],["2025-07-17",1.828],["2025-07-18",1.747],["2025-07-21",1.648],["2025-07-22",1.501],["2025-07-23",1.706],["2025-07-24",1.791],["2025-07-25",1.725],["2025-07-28",1.485],["2025-07-29",1.268],["2025-07-30",1.125],["2025-07-31",1.218],["2025-08-01",1.119],["2025-08-04",1.148],["2025-08-05",1.228],["2025-08-06",1.016],["2025-08-07",0.838],["2025-08-08",0.844],["2025-08-11",1.033],["2025-08-12",1.039],["2025-08-13",1.176],["2025-08-14",1.28],["2025-08-15",1.291],["2025-08-18",1.24],["2025-08-19",1.113],["2025-08-20",1.205],["2025-08-21",1.125],["2025-08-22",1.148],["2025-08-25",1.09],["2025-08-26",1.113],["2025-08-27",1.05],["2025-08-28",0.996],["2025-08-29",0.924],["2025-09-02",0.941],["2025-09-03",0.918],["2025-09-04",0.941],["2025-09-05",0.953],["2025-09-08",1.022],["2025-09-09",1.016],["2025-09-10",1.085],["2025-09-11",0.987],["2025-09-12",0.973]],"anchor_close":174.25},{"symbol":"MAS","session":"2024-02-07","company":"Masco Corporation","sector":"Industrials","gap_pct":3.777247,"intraday_pct":1.337937,"rvol":2.2387943,"before":[["2023-10-24",69.761],["2023-10-25",68.612],["2023-10-26",73.154],["2023-10-27",72.459],["2023-10-30",73.58],["2023-10-31",73.949],["2023-11-01",74.83],["2023-11-02",76.476],["2023-11-03",78.208],["2023-11-06",77.57],["2023-11-07",78.35],["2023-11-08",80.097],["2023-11-09",78.776],["2023-11-10",79.742],["2023-11-13",78.961],["2023-11-14",83.887],["2023-11-15",84.1],["2023-11-16",84.284],["2023-11-17",85.335],["2023-11-20",85.42],["2023-11-21",83.816],["2023-11-22",84.157],["2023-11-24",84.029],["2023-11-27",84.867],["2023-11-28",84.455],["2023-11-29",85.704],["2023-11-30",85.96],["2023-12-01",88.245],["2023-12-04",88.643],["2023-12-05",88.416],["2023-12-06",90.048],["2023-12-07",89.991],["2023-12-08",90.857],["2023-12-11",90.829],["2023-12-12",91.34],["2023-12-13",94.137],["2023-12-14",98.41],["2023-12-15",97.445],["2023-12-18",96.465],["2023-12-19",96.678],["2023-12-20",95.173],["2023-12-21",95.656],["2023-12-22",95.429],["2023-12-26",95.5],["2023-12-27",95.514],["2023-12-28",95.358],["2023-12-29",95.088],["2024-02-07",100.0]],"after":[["2024-02-08",104.089],["2024-02-09",103.081],["2024-02-12",103.989],["2024-02-13",102.882],["2024-02-14",104.302],["2024-02-15",104.316],["2024-02-16",103.861],["2024-02-20",105.011],["2024-02-21",104.472],["2024-02-22",105.522],["2024-02-23",106.388],["2024-02-26",106.914],["2024-02-27",108.788],["2024-02-28",108.887],["2024-02-29",108.972],["2024-03-01",110.165],["2024-03-04",110.562],["2024-03-05",108.745],["2024-03-06",108.489],["2024-03-07",109.512],["2024-03-08",109.143],["2024-03-11",106.701],["2024-03-12",107.269],["2024-03-13",106.601],["2024-03-14",104.94],["2024-03-15",105.281],["2024-03-18",104.884],["2024-03-19",106.985],["2024-03-20",108.22],["2024-03-21",110.988],["2024-03-22",109.455],["2024-03-25",107.907],["2024-03-26",108.731],["2024-03-27",110.52],["2024-03-28",111.982],["2024-04-01",110.292],["2024-04-02",109.568],["2024-04-03",110.591],["2024-04-04",108.717],["2024-04-05",109.171],["2024-04-08",109.483],["2024-04-09",108.93],["2024-04-10",105.04],["2024-04-11",104.316],["2024-04-12",104.415],["2024-04-15",103.719],["2024-04-16",103.01],["2024-04-17",102.726],["2024-04-18",102.527],["2024-04-19",102.087],["2024-04-22",102.243],["2024-04-23",103.648],["2024-04-24",99.006],["2024-04-25",99.191],["2024-04-26",99.162],["2024-04-29",99.475],["2024-04-30",97.175],["2024-05-01",97.359],["2024-05-02",97.927],["2024-05-03",98.751],["2024-05-06",99.702],["2024-05-07",100.341],["2024-05-08",100.327],["2024-05-09",102.271],["2024-05-10",102.655],["2024-05-13",100.497],["2024-05-14",100.937],["2024-05-15",102.499],["2024-05-16",99.858],["2024-05-17",99.602],["2024-05-20",98.708],["2024-05-21",99.233],["2024-05-22",98.311],["2024-05-23",97.587],["2024-05-24",98.098],["2024-05-28",95.798],["2024-05-29",95.585],["2024-05-30",97.076],["2024-05-31",99.262],["2024-06-03",97.53],["2024-06-04",95.457],["2024-06-05",96.195],["2024-06-06",95.287],["2024-06-07",93.739],["2024-06-10",95.315],["2024-06-11",95.4],["2024-06-12",97.927],["2024-06-13",100.014],["2024-06-14",98.154],["2024-06-17",98.694],["2024-06-18",98.509],["2024-06-20",96.877],["2024-06-21",96.309],["2024-06-24",96.664],["2024-06-25",92.959],["2024-06-26",94.151],["2024-06-27",94.265],["2024-06-28",94.648],["2024-07-01",91.865],["2024-07-02",91.922],["2024-07-03",91.965],["2024-07-05",91.851],["2024-07-08",93.399],["2024-07-09",93.157],["2024-07-10",93.91],["2024-07-11",98.268],["2024-07-12",100.412],["2024-07-15",100.199],["2024-07-16",105.48],["2024-07-17",103.89],["2024-07-18",104.259],["2024-07-19",103.251],["2024-07-22",103.407],["2024-07-23",101.178],["2024-07-24",100.199],["2024-07-25",107.666],["2024-07-26",109.952],["2024-07-29",110.292],["2024-07-30",111.187],["2024-07-31",110.52],["2024-08-01",108.191],["2024-08-02",106.431],["2024-08-05",104.231],["2024-08-06",104.912],["2024-08-07",102.428],["2024-08-08",103.436],["2024-08-09",102.839],["2024-08-12",102.484],["2024-08-13",105.366],["2024-08-14",107.169],["2024-08-15",108.66],["2024-08-16",107.993],["2024-08-19",108.986],["2024-08-20",108.546],["2024-08-21",111.187],["2024-08-22",110.363],["2024-08-23",114.537],["2024-08-26",114.438],["2024-08-27",112.223],["2024-08-28",111.882],["2024-08-29",111.953],["2024-08-30",112.947],["2024-09-03",111.173],["2024-09-04",110.931],["2024-09-05",109.654],["2024-09-06",109.625],["2024-09-09",109.767],["2024-09-10",111.201],["2024-09-11",110.747],["2024-09-12",112.039],["2024-09-13",113.87],["2024-09-16",115.048],["2024-09-17",115.346],["2024-09-18",115.971],["2024-09-19",118.171],["2024-09-20",116.567],["2024-09-23",117.149],["2024-09-24",117.902],["2024-09-25",116.851],["2024-09-26",118.044],["2024-09-27",118.64],["2024-09-30",119.165],["2024-10-01",118.995],["2024-10-02",118.2],["2024-10-03",118.058],["2024-10-04",116.936],["2024-10-07",117.589],["2024-10-08",118.129],["2024-10-09",119.222],["2024-10-10",117.973],["2024-10-11",118.526],["2024-10-14",120.4],["2024-10-15",120.855],["2024-10-16",121.465],["2024-10-17",121.323],["2024-10-18",121.678],["2024-10-21",119.52],["2024-10-22",116.695],["2024-10-23",116.34],["2024-10-24",117.66],["2024-10-25",115.361],["2024-10-28",115.957],["2024-10-29",115.417],["2024-10-30",114.069],["2024-10-31",113.444],["2024-11-01",113.827],["2024-11-04",114.693],["2024-11-05",116.099],["2024-11-06",113.87],["2024-11-07",113.913],["2024-11-08",114.92],["2024-11-11",114.665],["2024-11-12",112.181],["2024-11-13",112.507],["2024-11-14",112.422],["2024-11-15",111.329],["2024-11-18",109.426],["2024-11-19",108.135],["2024-11-20",109.327],["2024-11-21",111.201],["2024-11-22",112.166],["2024-11-25",116.652],["2024-11-26",114.58],["2024-11-27",114.168],["2024-11-29",114.367],["2024-12-02",114.282],["2024-12-03",114.651],["2024-12-04",114.083],["2024-12-05",114.125],["2024-12-06",115.006],["2024-12-09",115.332],["2024-12-10",112.649],["2024-12-11",112.649],["2024-12-12",112.479],["2024-12-13",111.811],["2024-12-16",110.42],["2024-12-17",108.717],["2024-12-18",104.997],["2024-12-19",103.194],["2024-12-20",105.608],["2024-12-23",104.884],["2024-12-24",105.239],["2024-12-26",104.784],["2024-12-27",103.947],["2024-12-30",102.953],["2024-12-31",103.024],["2025-01-02",101.675],["2025-01-03",102.499],["2025-01-06",103.776],["2025-01-07",101.789],["2025-01-08",102.896],["2025-01-10",102.399],["2025-01-13",104.429],["2025-01-14",107.694],["2025-01-15",109.441],["2025-01-16",110.094],["2025-01-17",111.016],["2025-01-21",111.684],["2025-01-22",111.57],["2025-01-23",112.777],["2025-01-24",112.507],["2025-01-27",116.198],["2025-01-28",114.14],["2025-01-29",113.132],["2025-01-30",115.133],["2025-01-31",112.55],["2025-02-03",110.221],["2025-02-04",109.725],["2025-02-05",110.406],["2025-02-06",109.952],["2025-02-07",109.668],["2025-02-10",110.136]],"anchor_close":70.44}],"built_at":"2026-09-21T17:25:45.705519+00:00","build_seconds":3.9}