{"schema":"college_class.v1","pattern":{"slug":"strong-close-heavy-volume","name":"The strong close on heavy volume","folk":"Closing at the high of the day on big volume means the buyers are in control into tomorrow.","screen":"s.close_pos >= 0.9 AND s.rvol >= 2.5 AND s.intraday_pct >= 3","reads":["What did the next session's close do relative to this close?","A week on?"]},"evidence":{"pattern":{"instances":7759,"symbols":3147,"first":"2019-01-02","last":"2026-09-18","n_1d":7747,"up_1d":0.4560475022589389,"med_1d":-0.3668042182485237,"p10_1d":-6.812351346970778,"p90_1d":5.47063021249157,"exmed_1d":-0.30742445654281503,"exup_1d":0.4601266640816854,"n_5d":7725,"up_5d":0.4640776699029126,"med_5d":-0.5524861878453061,"p10_5d":-12.836794840240573,"p90_5d":10.1101161776186,"exmed_5d":-0.5350019985169018,"exup_5d":0.45993527508090615,"n_21d":7653,"up_21d":0.4777211551025742,"med_21d":-0.6793478260869502,"p10_21d":-22.63790718875634,"p90_21d":19.59786113652536,"exmed_21d":-1.0858157260887151,"exup_21d":0.4586436691493532,"n_63d":7339,"up_63d":0.4564654585093337,"med_63d":-2.2873345935727802,"p10_63d":-35.37701450014883,"p90_63d":33.921479212750256,"exmed_63d":-3.1075977966548205,"exup_63d":0.4386156152064314,"n_126d":6925,"up_126d":0.4688808664259928,"med_126d":-2.4237239806102124,"p10_126d":-46.842421880690324,"p90_126d":48.126849775237396,"exmed_126d":-4.378079949449262,"exup_126d":0.4366787003610108,"n_252d":6175,"up_252d":0.4785425101214575,"med_252d":-2.8063610851262766,"p10_252d":-63.10222885597117,"p90_252d":77.44364812568212,"exmed_252d":-6.8514021532108575,"exup_252d":0.4338461538461538},"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: 54% of 7,747 closed below the anchor, against 49% on an ordinary day. Median next-session move -0.4%.","A week on, 46% were above the anchor (ordinary day: 55%); median -0.6%, and the middle 80% ran from -12.8% to +10.1% (an ordinary day: -6.1% to +6.8%).","A month on, 48% were above the anchor (ordinary day: 53%); median -0.7%, and the middle 80% ran from -22.6% to +19.6% (an ordinary day: -12.6% to +13.5%).","Three months on, 46% were above the anchor (ordinary day: 54%); median -2.3%, and the middle 80% ran from -35.4% to +33.9% (an ordinary day: -19.9% to +24.8%).","A year on, 48% were above the anchor (ordinary day: 56%); median -2.8%, and the middle 80% ran from -63.1% to +77.4% (an ordinary day: -38.2% to +58.2%).","The week after this pattern is 1.8 times as wide as an ordinary week. That spread, not the median, is what the pattern tells you."],"gallery":[{"symbol":"PINS","session":"2022-04-28","company":"Pinterest, Inc. Class A Common Stock","sector":"Software/IT","gap_pct":8.194965,"intraday_pct":4.9504952,"rvol":2.5116346,"before":[["2022-02-02",128.915],["2022-02-03",115.613],["2022-02-04",128.538],["2022-02-07",124.811],["2022-02-08",125.849],["2022-02-09",126.415],["2022-02-10",120.519],["2022-02-11",119.811],["2022-02-14",116.557],["2022-02-15",122.075],["2022-02-16",121.368],["2022-02-17",116.462],["2022-02-18",112.547],["2022-02-22",112.83],["2022-02-23",110.33],["2022-02-24",119.528],["2022-02-25",124.292],["2022-02-28",126.179],["2022-03-01",124.575],["2022-03-02",122.783],["2022-03-03",117.594],["2022-03-04",114.057],["2022-03-07",108.915],["2022-03-08",108.774],["2022-03-09",119.151],["2022-03-10",112.83],["2022-03-11",108.868],["2022-03-14",105.519],["2022-03-15",107.264],["2022-03-16",114.67],["2022-03-17",117.406],["2022-03-18",124.151],["2022-03-21",120.472],["2022-03-22",124.764],["2022-03-23",121.038],["2022-03-24",124.245],["2022-03-25",120.236],["2022-03-28",124.764],["2022-03-29",125.802],["2022-03-30",121.179],["2022-03-31",116.085],["2022-04-01",117.028],["2022-04-04",129.245],["2022-04-05",123.255],["2022-04-06",115.283],["2022-04-07",111.179],["2022-04-08",111.085],["2022-04-11",109.67],["2022-04-12",106.981],["2022-04-13",108.255],["2022-04-14",104.528],["2022-04-18",102.972],["2022-04-19",107.17],["2022-04-20",99.245],["2022-04-21",95.425],["2022-04-22",92.406],["2022-04-25",94.34],["2022-04-26",90.66],["2022-04-27",88.066],["2022-04-28",100.0]],"after":[["2022-04-29",96.792],["2022-05-02",104.528],["2022-05-03",105.613],["2022-05-04",114.151],["2022-05-05",106.745],["2022-05-06",107.028],["2022-05-09",99.434],["2022-05-10",95.377],["2022-05-11",89.104],["2022-05-12",95.094],["2022-05-13",101.274],["2022-05-16",101.368],["2022-05-17",106.038],["2022-05-18",104.198],["2022-05-19",109.151],["2022-05-20",108.066],["2022-05-23",106.557],["2022-05-24",81.368],["2022-05-25",89.151],["2022-05-26",92.17],["2022-05-27",96.462],["2022-05-31",92.689],["2022-06-01",89.292],["2022-06-02",94.528],["2022-06-03",91.792],["2022-06-06",94.057],["2022-06-07",94.198],["2022-06-08",98.066],["2022-06-09",95.519],["2022-06-10",90.755],["2022-06-13",81.226],["2022-06-14",81.085],["2022-06-15",89.953],["2022-06-16",82.311],["2022-06-17",85.755],["2022-06-21",86.887],["2022-06-22",89.104],["2022-06-23",93.868],["2022-06-24",101.274],["2022-06-27",97.783],["2022-06-28",92.925],["2022-06-29",94.151],["2022-06-30",85.66],["2022-07-01",88.255],["2022-07-05",95.425],["2022-07-06",93.066],["2022-07-07",95.613],["2022-07-08",95.472],["2022-07-11",87.311],["2022-07-12",87.264],["2022-07-13",86.84],["2022-07-14",82.83],["2022-07-15",96.226],["2022-07-18",95.519],["2022-07-19",97.358],["2022-07-20",100.33],["2022-07-21",98.774],["2022-07-22",85.425],["2022-07-25",85.189],["2022-07-26",81.368],["2022-07-27",90.566],["2022-07-28",91.038],["2022-07-29",91.887],["2022-08-01",94.292],["2022-08-02",105.236],["2022-08-03",105.849],["2022-08-04",106.274],["2022-08-05",106.368],["2022-08-08",108.019],["2022-08-09",106.321],["2022-08-10",108.019],["2022-08-11",107.83],["2022-08-12",110.519],["2022-08-15",110.283],["2022-08-16",108.443],["2022-08-17",106.085],["2022-08-18",106.415],["2022-08-19",102.689],["2022-08-22",100.189],["2022-08-23",97.028],["2022-08-24",99.245],["2022-08-25",113.255],["2022-08-26",108.868],["2022-08-29",108.066],["2022-08-30",103.585],["2022-08-31",108.679],["2022-09-01",107.264],["2022-09-02",104.104],["2022-09-06",104.245],["2022-09-07",110.708],["2022-09-08",113.208],["2022-09-09",120.519],["2022-09-12",121.226],["2022-09-13",115.991],["2022-09-14",116.792],["2022-09-15",120.896],["2022-09-16",117.547],["2022-09-19",119.906],["2022-09-20",116.792],["2022-09-21",112.783],["2022-09-22",109.481],["2022-09-23",106.557],["2022-09-26",107.594],["2022-09-27",106.792],["2022-09-28",112.453],["2022-09-29",109.387],["2022-09-30",109.906],["2022-10-03",111.792],["2022-10-04",117.453],["2022-10-05",116.179],["2022-10-06",121.84],["2022-10-07",118.491],["2022-10-10",116.274],["2022-10-11",108.443],["2022-10-12",108.821],["2022-10-13",104.717],["2022-10-14",100.708],["2022-10-17",106.274],["2022-10-18",110.0],["2022-10-19",108.679],["2022-10-20",108.349],["2022-10-21",101.415],["2022-10-24",103.679],["2022-10-25",106.557],["2022-10-26",103.962],["2022-10-27",103.255],["2022-10-28",117.453],["2022-10-31",116.038],["2022-11-01",114.151],["2022-11-02",110.755],["2022-11-03",107.453],["2022-11-04",105.613],["2022-11-07",106.509],["2022-11-08",106.698],["2022-11-09",100.377],["2022-11-10",109.292],["2022-11-11",114.151],["2022-11-14",115.189],["2022-11-15",124.009],["2022-11-16",119.623],["2022-11-17",115.66],["2022-11-18",115.0],["2022-11-21",112.264],["2022-11-22",115.566],["2022-11-23",118.066],["2022-11-25",117.877],["2022-11-28",114.906],["2022-11-29",113.208],["2022-11-30",119.906],["2022-12-01",120.66],["2022-12-02",117.264],["2022-12-05",112.877],["2022-12-06",107.17],["2022-12-07",106.981],["2022-12-08",106.698],["2022-12-09",109.245],["2022-12-12",111.368],["2022-12-13",124.623],["2022-12-14",123.679],["2022-12-15",118.679],["2022-12-16",116.981],["2022-12-19",114.009],["2022-12-20",115.283],["2022-12-21",118.585],["2022-12-22",116.604],["2022-12-23",115.708],["2022-12-27",110.519],["2022-12-28",107.83],["2022-12-29",112.358],["2022-12-30",114.528],["2023-01-03",107.972],["2023-01-04",112.17],["2023-01-05",111.274],["2023-01-06",115.377],["2023-01-09",117.358],["2023-01-10",122.358],["2023-01-11",127.406],["2023-01-12",124.717],["2023-01-13",125.896],["2023-01-17",125.566],["2023-01-18",123.019],["2023-01-19",126.274],["2023-01-20",125.472],["2023-01-23",125.896],["2023-01-24",121.84],["2023-01-25",123.208],["2023-01-26",124.387],["2023-01-27",126.132],["2023-01-30",122.264],["2023-01-31",124.009],["2023-02-01",125.943],["2023-02-02",137.264],["2023-02-03",129.623],["2023-02-07",124.764],["2023-02-08",122.075],["2023-02-09",116.651],["2023-02-10",117.17],["2023-02-13",116.509],["2023-02-14",116.415],["2023-02-15",119.717],["2023-02-16",117.17],["2023-02-17",115.236],["2023-02-21",115.33],["2023-02-22",118.585],["2023-02-23",120.283],["2023-02-24",118.066],["2023-02-27",117.877],["2023-02-28",118.443],["2023-03-01",117.783],["2023-03-02",119.528],["2023-03-03",124.528],["2023-03-06",125.849],["2023-03-07",125.66],["2023-03-08",121.415],["2023-03-09",117.17],["2023-03-10",114.009],["2023-03-13",111.745],["2023-03-14",117.877],["2023-03-15",118.066],["2023-03-16",125.142],["2023-03-17",124.387],["2023-03-20",126.179],["2023-03-21",129.811],["2023-03-22",129.575],["2023-03-23",130.236],["2023-03-24",129.575],["2023-03-27",132.406],["2023-03-28",126.604],["2023-03-29",125.0],["2023-03-30",124.245],["2023-03-31",128.632],["2023-04-03",130.896],["2023-04-04",131.981],["2023-04-05",128.915],["2023-04-06",133.255],["2023-04-10",131.792],["2023-04-11",132.972],["2023-04-12",130.849],["2023-04-13",134.245],["2023-04-14",134.811],["2023-04-17",135.0],["2023-04-18",132.925],["2023-04-19",133.113],["2023-04-20",129.858],["2023-04-21",129.198],["2023-04-24",130.33],["2023-04-25",130.849],["2023-04-26",125.519],["2023-04-27",128.632],["2023-04-28",108.491],["2023-05-01",104.057],["2023-05-02",100.802]],"anchor_close":21.2},{"symbol":"APRN","session":"2023-02-06","company":"Blue Apron Holdings, Inc. Class A Common Stock","sector":null,"gap_pct":1.6666666,"intraday_pct":27.868853,"rvol":2.596374,"before":[["2022-11-08",105.128],["2022-11-09",92.949],["2022-11-10",111.538],["2022-11-11",75.641],["2022-11-14",73.718],["2022-11-15",73.718],["2022-11-16",73.077],["2022-11-17",69.872],["2022-11-18",71.795],["2022-11-21",73.718],["2022-11-22",66.667],["2022-11-23",69.231],["2022-11-25",69.231],["2022-11-28",63.397],["2022-11-29",64.744],["2022-11-30",65.385],["2022-12-01",67.308],["2022-12-02",65.385],["2022-12-05",65.385],["2022-12-06",50.968],["2022-12-07",48.731],["2022-12-08",44.917],["2022-12-09",44.872],["2022-12-12",42.692],["2022-12-13",41.026],["2022-12-14",41.25],["2022-12-15",46.519],["2022-12-16",45.545],["2022-12-19",43.045],["2022-12-20",43.622],["2022-12-21",54.801],["2022-12-22",61.224],["2022-12-23",62.115],["2022-12-27",50.506],["2022-12-28",51.442],["2022-12-29",52.321],["2022-12-30",53.205],["2023-01-03",48.718],["2023-01-04",50.846],["2023-01-05",50.577],["2023-01-06",46.897],["2023-01-09",45.429],["2023-01-10",51.327],["2023-01-11",52.179],["2023-01-13",64.744],["2023-01-17",66.026],["2023-01-18",57.699],["2023-01-19",57.5],["2023-01-20",61.532],["2023-01-23",69.872],["2023-01-24",68.59],["2023-01-25",65.385],["2023-01-26",60.615],["2023-01-27",62.019],["2023-01-30",64.744],["2023-01-31",64.744],["2023-02-01",65.385],["2023-02-02",72.436],["2023-02-03",76.923],["2023-02-06",100.0]],"after":[["2023-02-07",86.538],["2023-02-08",92.949],["2023-02-09",69.231],["2023-02-13",63.199],["2023-02-14",67.308],["2023-02-15",66.026],["2023-02-16",64.096],["2023-02-17",63.378],["2023-02-21",59.058],["2023-02-22",60.045],["2023-02-23",58.333],["2023-02-24",56.25],["2023-02-27",54.679],["2023-02-28",58.526],["2023-03-01",57.051],["2023-03-02",59.09],["2023-03-03",60.897],["2023-03-06",57.378],["2023-03-07",54.795],["2023-03-08",52.827],["2023-03-09",49.026],["2023-03-10",48.186],["2023-03-13",44.872],["2023-03-14",49.679],["2023-03-15",48.404],["2023-03-16",51.282],["2023-03-17",56.34],["2023-03-20",51.353],["2023-03-21",49.365],["2023-03-22",50.0],["2023-03-23",49.359],["2023-03-24",47.955],["2023-03-27",46.506],["2023-03-28",45.577],["2023-03-29",46.397],["2023-03-30",45.603],["2023-03-31",43.429],["2023-04-03",44.263],["2023-04-04",45.513],["2023-04-05",43.346],["2023-04-06",43.519],["2023-04-10",44.872],["2023-04-11",41.667],["2023-04-12",40.705],["2023-04-13",41.545],["2023-04-14",36.923],["2023-04-17",38.038],["2023-04-18",38.641],["2023-04-19",38.782],["2023-04-20",37.821],["2023-04-21",39.109],["2023-04-24",34.519],["2023-04-25",32.128],["2023-04-26",34.449],["2023-04-27",33.846],["2023-04-28",35.577],["2023-05-01",35.641],["2023-05-02",34.615],["2023-05-03",39.147],["2023-05-04",33.333],["2023-05-05",31.808],["2023-05-08",32.173],["2023-05-09",29.994],["2023-05-10",28.365],["2023-05-11",29.385],["2023-05-12",29.808],["2023-05-15",29.468],["2023-05-16",37.462],["2023-05-18",43.179],["2023-05-19",36.712],["2023-05-22",36.538],["2023-05-23",35.897],["2023-05-24",37.577],["2023-05-25",37.16],["2023-05-26",36.404],["2023-05-30",36.776],["2023-05-31",36.269],["2023-06-01",34.936],["2023-06-02",33.981],["2023-06-05",37.179],["2023-06-06",39.679],["2023-06-07",33.622],["2023-06-08",28.579],["2023-06-09",47.81],["2023-06-12",41.293],["2023-06-13",40.011],["2023-06-14",37.34],["2023-06-15",34.455],["2023-06-16",32.051],["2023-06-20",31.41],["2023-06-21",31.036],["2023-06-22",33.44],["2023-06-23",34.081],["2023-06-26",33.066],["2023-06-27",33.44],["2023-06-28",33.28],["2023-06-29",30.823],["2023-06-30",31.197],["2023-07-03",29.38],["2023-07-05",29.861],["2023-07-06",27.991],["2023-07-07",28.9],["2023-07-10",28.846],["2023-07-11",28.9],["2023-07-12",28.739],["2023-07-13",29.701],["2023-07-14",27.671],["2023-07-17",27.724],["2023-07-18",26.496],["2023-07-19",27.564],["2023-07-20",25.962],["2023-07-21",26.442],["2023-07-24",26.549],["2023-07-25",26.335],["2023-07-26",26.763],["2023-07-27",25.214],["2023-07-28",27.564],["2023-07-31",28.793],["2023-08-01",34.028],["2023-08-02",29.541],["2023-08-03",31.357],["2023-08-04",29.434],["2023-08-07",29.594],["2023-08-08",30.235],["2023-08-09",27.724],["2023-08-10",27.885],["2023-08-11",33.226],["2023-08-14",35.203],["2023-08-15",39.797],["2023-08-16",40.118],["2023-08-17",39.476],["2023-08-18",46.902],["2023-08-21",42.361],["2023-08-22",45.299],["2023-08-23",43.536],["2023-08-24",39.263],["2023-08-25",40.491],["2023-08-28",40.064],["2023-08-29",42.628],["2023-08-30",45.085],["2023-08-31",45.994],["2023-09-01",44.925],["2023-09-05",42.308],["2023-09-06",39.209],["2023-09-07",37.553],["2023-09-08",35.897],["2023-09-11",36.165],["2023-09-12",35.31],["2023-09-13",34.882],["2023-09-14",32.692],["2023-09-15",32.692],["2023-09-18",32.318],["2023-09-19",30.182],["2023-09-20",33.226],["2023-09-21",33.387],["2023-09-22",32.799],["2023-09-25",34.455],["2023-09-26",31.036],["2023-09-27",30.743],["2023-09-28",29.327],["2023-10-02",68.483],["2023-10-03",68.536],["2023-10-04",68.59],["2023-10-05",69.017],["2023-10-06",68.643],["2023-10-09",68.857],["2023-10-10",69.017],["2023-10-11",68.964],["2023-10-12",68.91],["2023-10-13",69.071],["2023-10-16",69.017],["2023-10-17",69.017],["2023-10-18",68.964],["2023-10-19",69.177],["2023-10-20",69.017],["2023-10-23",68.964],["2023-10-24",68.964],["2023-10-25",68.964],["2023-10-26",69.017],["2023-10-27",69.071],["2023-10-30",69.177],["2023-10-31",69.231],["2023-11-01",69.124],["2023-11-02",69.231],["2023-11-03",69.177],["2023-11-06",69.231],["2023-11-07",69.284],["2023-11-08",69.284],["2023-11-09",69.444],["2023-11-10",69.391]],"anchor_close":18.72},{"symbol":"VYGR","session":"2021-10-08","company":"Voyager Therapeutics, Inc. Common Stock","sector":null,"gap_pct":-2.34375,"intraday_pct":48.0,"rvol":4.777965,"before":[["2021-07-16",61.441],["2021-07-19",60.36],["2021-07-20",62.342],["2021-07-21",62.162],["2021-07-22",59.459],["2021-07-23",56.216],["2021-07-26",56.937],["2021-07-27",55.495],["2021-07-28",58.198],["2021-07-29",57.477],["2021-07-30",56.757],["2021-08-02",59.82],["2021-08-03",59.279],["2021-08-04",57.297],["2021-08-05",57.297],["2021-08-06",59.64],["2021-08-09",63.243],["2021-08-10",56.036],["2021-08-11",55.495],["2021-08-12",53.333],["2021-08-13",53.333],["2021-08-16",51.892],["2021-08-17",52.613],["2021-08-18",53.694],["2021-08-19",50.991],["2021-08-20",51.892],["2021-08-23",54.414],["2021-08-24",57.477],["2021-08-25",58.559],["2021-08-26",56.937],["2021-08-27",55.495],["2021-08-30",58.018],["2021-08-31",58.739],["2021-09-01",62.162],["2021-09-02",64.865],["2021-09-03",60.0],["2021-09-07",60.36],["2021-09-08",60.0],["2021-09-09",59.64],["2021-09-10",59.459],["2021-09-13",59.099],["2021-09-14",58.559],["2021-09-15",54.234],["2021-09-16",54.595],["2021-09-17",56.036],["2021-09-20",53.514],["2021-09-21",54.234],["2021-09-22",52.613],["2021-09-23",52.793],["2021-09-24",52.973],["2021-09-27",53.874],["2021-09-28",52.252],["2021-09-29",49.55],["2021-09-30",47.387],["2021-10-01",47.027],["2021-10-04",46.126],["2021-10-05",44.505],["2021-10-06",69.73],["2021-10-07",69.189],["2021-10-08",100.0]],"after":[["2021-10-11",86.486],["2021-10-12",83.063],["2021-10-13",81.622],["2021-10-14",79.279],["2021-10-15",73.874],["2021-10-18",81.982],["2021-10-19",82.703],["2021-10-20",76.757],["2021-10-21",70.45],["2021-10-22",68.288],["2021-10-25",69.91],["2021-10-26",67.027],["2021-10-27",67.387],["2021-10-28",66.306],["2021-10-29",65.225],["2021-11-01",66.847],["2021-11-02",70.09],["2021-11-03",71.892],["2021-11-04",68.108],["2021-11-05",68.468],["2021-11-08",65.766],["2021-11-09",65.045],["2021-11-10",63.243],["2021-11-11",62.883],["2021-11-12",60.901],["2021-11-15",61.622],["2021-11-16",59.279],["2021-11-17",61.622],["2021-11-18",56.937],["2021-11-19",59.279],["2021-11-22",54.955],["2021-11-23",57.477],["2021-11-24",58.198],["2021-11-26",55.135],["2021-11-29",54.595],["2021-11-30",54.775],["2021-12-01",52.252],["2021-12-02",52.793],["2021-12-03",47.748],["2021-12-06",50.45],["2021-12-07",54.054],["2021-12-08",55.856],["2021-12-09",54.054],["2021-12-10",52.973],["2021-12-13",53.333],["2021-12-14",49.91],["2021-12-15",52.613],["2021-12-16",50.991],["2021-12-17",53.874],["2021-12-20",52.613],["2021-12-21",52.793],["2021-12-22",51.892],["2021-12-23",52.793],["2021-12-27",50.45],["2021-12-28",50.09],["2021-12-29",48.649],["2021-12-30",51.532],["2021-12-31",48.829],["2022-01-03",53.874],["2022-01-04",49.55],["2022-01-05",50.631],["2022-01-06",50.631],["2022-01-07",50.45],["2022-01-10",51.171],["2022-01-11",52.613],["2022-01-12",51.892],["2022-01-13",51.351],["2022-01-14",52.973],["2022-01-18",52.252],["2022-01-19",52.973],["2022-01-20",52.252],["2022-01-21",50.991],["2022-01-24",51.351],["2022-01-25",51.351],["2022-01-26",50.631],["2022-01-27",50.27],["2022-01-28",50.811],["2022-01-31",51.532],["2022-02-01",55.135],["2022-02-02",52.793],["2022-02-03",54.054],["2022-02-04",58.378],["2022-02-07",59.82],["2022-02-08",60.0],["2022-02-09",62.703],["2022-02-10",60.18],["2022-02-11",60.0],["2022-02-14",64.144],["2022-02-15",66.126],["2022-02-16",66.126],["2022-02-17",62.703],["2022-02-18",61.441],["2022-02-22",63.063],["2022-02-23",64.505],["2022-02-24",68.829],["2022-02-25",68.468],["2022-02-28",71.532],["2022-03-01",70.45],["2022-03-02",70.09],["2022-03-03",69.55],["2022-03-04",66.667],["2022-03-07",70.811],["2022-03-08",94.414],["2022-03-09",113.514],["2022-03-10",112.072],["2022-03-11",100.721],["2022-03-14",111.712],["2022-03-15",118.018],["2022-03-16",132.252],["2022-03-17",127.568],["2022-03-18",140.36],["2022-03-21",150.811],["2022-03-22",154.054],["2022-03-23",163.423],["2022-03-24",169.91],["2022-03-25",170.09],["2022-03-28",152.613],["2022-03-29",136.396],["2022-03-30",140.901],["2022-03-31",137.297],["2022-04-01",150.09],["2022-04-04",156.036],["2022-04-05",161.982],["2022-04-06",160.0],["2022-04-07",162.703],["2022-04-08",150.631],["2022-04-11",148.288],["2022-04-12",145.045],["2022-04-13",157.117],["2022-04-14",160.721],["2022-04-18",162.342],["2022-04-19",171.892],["2022-04-20",181.802],["2022-04-21",130.631],["2022-04-22",134.775],["2022-04-25",140.721],["2022-04-26",133.514],["2022-04-27",131.171],["2022-04-28",131.712],["2022-04-29",132.072],["2022-05-02",141.622],["2022-05-03",153.153],["2022-05-04",153.514],["2022-05-05",125.045],["2022-05-06",111.892],["2022-05-09",94.955],["2022-05-10",109.009],["2022-05-11",104.685],["2022-05-12",110.45],["2022-05-13",116.216],["2022-05-16",117.658],["2022-05-17",118.198],["2022-05-18",113.514],["2022-05-19",114.955],["2022-05-20",114.595],["2022-05-23",110.45],["2022-05-24",109.009],["2022-05-25",107.387],["2022-05-26",103.604],["2022-05-27",109.009],["2022-05-31",109.189],["2022-06-01",110.45],["2022-06-02",110.631],["2022-06-03",116.577],["2022-06-06",94.955],["2022-06-07",102.162],["2022-06-08",101.802],["2022-06-09",97.838],["2022-06-10",97.297],["2022-06-13",90.09],["2022-06-14",89.55],["2022-06-15",88.829],["2022-06-16",86.847],["2022-06-17",90.09],["2022-06-21",95.495],["2022-06-22",89.369],["2022-06-23",105.225],["2022-06-24",103.784],["2022-06-27",107.027],["2022-06-28",103.784],["2022-06-29",107.027],["2022-06-30",106.486],["2022-07-01",109.55],["2022-07-05",115.676],["2022-07-06",111.351],["2022-07-07",120.18],["2022-07-08",118.378],["2022-07-11",113.153],["2022-07-12",123.243],["2022-07-13",125.946],["2022-07-14",120.901],["2022-07-15",123.604],["2022-07-18",120.18],["2022-07-19",124.144],["2022-07-20",121.802],["2022-07-21",121.261],["2022-07-22",112.432],["2022-07-25",116.757],["2022-07-26",118.739],["2022-07-27",121.261],["2022-07-28",123.063],["2022-07-29",120.721],["2022-08-01",115.856],["2022-08-02",119.82],["2022-08-03",127.387],["2022-08-04",134.595],["2022-08-05",124.865],["2022-08-08",110.811],["2022-08-09",110.09],["2022-08-10",119.82],["2022-08-11",116.757],["2022-08-12",109.369],["2022-08-15",108.468],["2022-08-16",109.55],["2022-08-17",104.685],["2022-08-18",109.73],["2022-08-19",104.865],["2022-08-22",106.306],["2022-08-23",109.91],["2022-08-24",110.631],["2022-08-25",114.595],["2022-08-26",109.009],["2022-08-29",103.964],["2022-08-30",100.901],["2022-08-31",107.568],["2022-09-01",115.856],["2022-09-02",119.279],["2022-09-06",115.495],["2022-09-07",124.324],["2022-09-08",126.847],["2022-09-09",123.243],["2022-09-12",125.946],["2022-09-13",120.18],["2022-09-14",118.739],["2022-09-15",120.901],["2022-09-16",118.378],["2022-09-19",111.351],["2022-09-20",108.649],["2022-09-21",109.009],["2022-09-22",107.027],["2022-09-23",100.36],["2022-09-26",103.784],["2022-09-27",104.505],["2022-09-28",120.901],["2022-09-29",108.288],["2022-09-30",106.667],["2022-10-03",101.441],["2022-10-04",119.099],["2022-10-05",113.694],["2022-10-06",111.171],["2022-10-07",112.072],["2022-10-10",109.91]],"anchor_close":5.55},{"symbol":"TPL","session":"2022-08-31","company":"Texas Pacific Land Corporation","sector":"Financials Other","gap_pct":-0.6937673,"intraday_pct":7.951869,"rvol":15.022116,"before":[["2022-06-07",94.88],["2022-06-08",93.447],["2022-06-09",93.425],["2022-06-10",93.07],["2022-06-13",87.125],["2022-06-14",88.908],["2022-06-15",88.239],["2022-06-16",84.33],["2022-06-17",79.12],["2022-06-21",83.814],["2022-06-22",79.166],["2022-06-23",79.226],["2022-06-24",82.586],["2022-06-27",83.601],["2022-06-28",88.714],["2022-06-29",81.816],["2022-06-30",80.85],["2022-07-01",82.967],["2022-07-05",79.782],["2022-07-06",78.541],["2022-07-07",83.253],["2022-07-08",83.802],["2022-07-11",84.055],["2022-07-12",84.136],["2022-07-13",86.901],["2022-07-14",89.651],["2022-07-15",90.557],["2022-07-18",91.964],["2022-07-19",94.281],["2022-07-20",98.45],["2022-07-21",95.321],["2022-07-22",93.455],["2022-07-25",96.168],["2022-07-26",96.354],["2022-07-27",99.373],["2022-07-28",99.458],["2022-07-29",99.641],["2022-08-01",98.994],["2022-08-02",99.012],["2022-08-03",96.14],["2022-08-04",89.192],["2022-08-05",90.022],["2022-08-08",92.963],["2022-08-09",92.966],["2022-08-10",94.012],["2022-08-11",94.791],["2022-08-12",91.088],["2022-08-15",91.678],["2022-08-16",90.132],["2022-08-17",93.727],["2022-08-18",97.282],["2022-08-19",93.491],["2022-08-22",94.514],["2022-08-23",96.297],["2022-08-24",98.58],["2022-08-25",97.069],["2022-08-26",99.664],["2022-08-29",100.643],["2022-08-30",93.281],["2022-08-31",100.0]],"after":[["2022-09-01",97.244],["2022-09-02",102.584],["2022-09-06",101.018],["2022-09-07",99.676],["2022-09-08",98.203],["2022-09-09",99.04],["2022-09-12",99.277],["2022-09-13",95.156],["2022-09-14",100.97],["2022-09-15",96.016],["2022-09-16",96.34],["2022-09-19",98.692],["2022-09-20",98.807],["2022-09-21",96.378],["2022-09-22",96.697],["2022-09-23",89.118],["2022-09-26",88.394],["2022-09-27",91.599],["2022-09-28",95.983],["2022-09-29",96.59],["2022-09-30",96.564],["2022-10-03",101.388],["2022-10-04",107.038],["2022-10-05",109.401],["2022-10-06",110.002],["2022-10-07",107.657],["2022-10-10",108.743],["2022-10-11",111.752],["2022-10-12",111.677],["2022-10-13",113.991],["2022-10-14",108.926],["2022-10-17",111.148],["2022-10-18",111.386],["2022-10-19",113.712],["2022-10-20",111.388],["2022-10-21",116.164],["2022-10-24",117.925],["2022-10-25",112.305],["2022-10-26",116.911],["2022-10-27",121.112],["2022-10-28",126.008],["2022-10-31",125.179],["2022-11-01",127.263],["2022-11-02",126.547],["2022-11-03",130.144],["2022-11-04",139.422],["2022-11-07",147.521],["2022-11-08",146.3],["2022-11-09",141.902],["2022-11-10",145.934],["2022-11-11",145.397],["2022-11-14",143.434],["2022-11-15",146.697],["2022-11-16",142.685],["2022-11-17",143.8],["2022-11-18",146.914],["2022-11-21",137.321],["2022-11-22",143.269],["2022-11-23",140.008],["2022-11-25",141.445],["2022-11-28",136.065],["2022-11-29",136.182],["2022-11-30",140.864],["2022-12-01",139.003],["2022-12-02",141.302],["2022-12-05",137.9],["2022-12-06",134.354],["2022-12-07",132.457],["2022-12-08",131.091],["2022-12-09",129.32],["2022-12-12",136.739],["2022-12-13",139.812],["2022-12-14",140.838],["2022-12-15",143.843],["2022-12-16",136.759],["2022-12-19",134.47],["2022-12-20",137.148],["2022-12-21",141.268],["2022-12-22",133.661],["2022-12-23",136.321],["2022-12-27",134.769],["2022-12-28",127.253],["2022-12-29",126.673],["2022-12-30",127.372],["2023-01-03",114.244],["2023-01-04",111.772],["2023-01-05",109.767],["2023-01-06",112.353],["2023-01-09",112.157],["2023-01-10",113.744],["2023-01-11",112.314],["2023-01-12",113.796],["2023-01-13",114.563],["2023-01-17",114.566],["2023-01-18",112.189],["2023-01-19",113.599],["2023-01-20",113.802],["2023-01-23",112.038],["2023-01-24",112.498],["2023-01-25",113.254],["2023-01-26",113.671],["2023-01-27",111.202],["2023-01-30",108.005],["2023-01-31",108.443],["2023-02-01",105.988],["2023-02-02",105.076],["2023-02-03",109.176],["2023-02-06",104.016],["2023-02-07",108.099],["2023-02-08",103.16],["2023-02-09",101.963],["2023-02-10",104.527],["2023-02-13",103.214],["2023-02-14",104.787],["2023-02-15",103.121],["2023-02-16",101.851],["2023-02-17",97.516],["2023-02-21",97.801],["2023-02-22",97.196],["2023-02-23",96.131],["2023-02-24",95.992],["2023-02-27",96.69],["2023-02-28",96.725],["2023-03-01",97.548],["2023-03-02",98.506],["2023-03-03",98.721],["2023-03-06",98.999],["2023-03-07",96.629],["2023-03-08",96.435],["2023-03-09",95.034],["2023-03-10",92.586],["2023-03-13",91.169],["2023-03-14",89.632],["2023-03-15",86.6],["2023-03-16",90.16],["2023-03-17",88.744],["2023-03-20",91.297],["2023-03-21",92.721],["2023-03-22",89.438],["2023-03-23",89.101],["2023-03-24",89.724],["2023-03-27",90.957],["2023-03-28",92.251],["2023-03-29",91.936],["2023-03-30",92.088],["2023-03-31",92.424],["2023-04-03",97.535],["2023-04-04",94.338],["2023-04-05",95.899],["2023-04-06",94.136],["2023-04-10",95.731],["2023-04-11",98.029],["2023-04-12",94.319],["2023-04-13",93.876],["2023-04-14",93.158],["2023-04-17",89.939],["2023-04-18",87.823],["2023-04-19",85.715],["2023-04-20",84.747],["2023-04-21",84.599],["2023-04-24",85.468],["2023-04-25",82.209],["2023-04-26",80.078],["2023-04-27",79.136],["2023-04-28",80.287],["2023-05-01",80.259],["2023-05-02",78.023],["2023-05-03",77.869],["2023-05-04",75.046],["2023-05-05",76.728],["2023-05-08",76.051],["2023-05-09",75.721],["2023-05-10",75.318],["2023-05-11",74.127],["2023-05-12",74.21],["2023-05-15",74.469],["2023-05-16",72.084],["2023-05-17",73.143],["2023-05-18",73.451],["2023-05-19",73.135],["2023-05-22",74.189],["2023-05-23",73.579],["2023-05-24",73.133],["2023-05-25",70.882],["2023-05-26",71.45],["2023-05-30",71.0],["2023-05-31",70.836],["2023-06-01",72.226],["2023-06-02",74.547],["2023-06-05",73.093],["2023-06-06",74.754],["2023-06-07",77.588],["2023-06-08",76.626],["2023-06-09",75.684],["2023-06-12",73.304],["2023-06-13",72.744],["2023-06-14",72.285],["2023-06-15",74.009],["2023-06-16",73.819],["2023-06-20",72.089],["2023-06-21",72.319],["2023-06-22",70.508],["2023-06-23",69.692],["2023-06-26",70.527],["2023-06-27",69.917],["2023-06-28",70.621],["2023-06-29",71.705],["2023-06-30",71.531],["2023-07-03",73.315],["2023-07-05",72.777],["2023-07-06",70.807],["2023-07-07",73.286],["2023-07-10",73.165],["2023-07-11",76.691],["2023-07-12",77.646],["2023-07-13",78.033],["2023-07-14",74.384],["2023-07-17",76.136],["2023-07-18",77.665],["2023-07-19",78.41],["2023-07-20",78.531],["2023-07-21",79.831],["2023-07-24",81.025],["2023-07-25",82.156],["2023-07-26",81.949],["2023-07-27",81.604],["2023-07-28",81.692],["2023-07-31",81.844],["2023-08-01",80.717],["2023-08-02",79.616],["2023-08-03",87.545],["2023-08-04",93.033],["2023-08-07",94.869],["2023-08-08",95.914],["2023-08-09",96.735],["2023-08-10",98.785],["2023-08-11",102.421],["2023-08-14",101.937],["2023-08-15",100.455],["2023-08-16",100.974],["2023-08-17",103.696],["2023-08-18",103.655],["2023-08-21",101.955],["2023-08-22",102.265],["2023-08-23",101.948],["2023-08-24",102.54],["2023-08-25",103.352],["2023-08-28",104.281],["2023-08-29",105.078],["2023-08-30",105.55],["2023-08-31",102.406],["2023-09-01",103.688]],"anchor_close":204.4956},{"symbol":"SNR","session":"2021-06-28","company":"NEW SENIOR INVESTMENT GROUP INC.","sector":null,"gap_pct":22.720695,"intraday_pct":5.188679,"rvol":18.240143,"before":[["2021-04-05",71.637],["2021-04-06",72.646],["2021-04-07",72.422],["2021-04-08",74.215],["2021-04-09",75.673],["2021-04-12",76.457],["2021-04-13",77.13],["2021-04-14",74.664],["2021-04-15",75.0],["2021-04-16",74.888],["2021-04-19",73.991],["2021-04-20",73.543],["2021-04-21",75.112],["2021-04-22",74.776],["2021-04-23",74.327],["2021-04-26",75.112],["2021-04-27",73.991],["2021-04-28",75.448],["2021-04-29",74.327],["2021-04-30",74.215],["2021-05-03",75.673],["2021-05-04",76.682],["2021-05-05",74.215],["2021-05-06",74.552],["2021-05-07",76.121],["2021-05-10",75.224],["2021-05-11",74.552],["2021-05-12",70.964],["2021-05-13",73.206],["2021-05-14",74.552],["2021-05-17",76.121],["2021-05-18",75.785],["2021-05-19",75.224],["2021-05-20",76.009],["2021-05-21",76.233],["2021-05-24",76.233],["2021-05-25",75.224],["2021-05-26",75.0],["2021-05-27",74.103],["2021-05-28",74.327],["2021-06-01",76.794],["2021-06-02",77.578],["2021-06-03",76.457],["2021-06-04",77.354],["2021-06-07",79.372],["2021-06-08",80.605],["2021-06-09",83.184],["2021-06-10",80.83],["2021-06-11",81.166],["2021-06-14",81.614],["2021-06-15",80.83],["2021-06-16",80.83],["2021-06-17",78.924],["2021-06-18",76.345],["2021-06-21",77.915],["2021-06-22",77.803],["2021-06-23",77.578],["2021-06-24",78.027],["2021-06-25",77.466],["2021-06-28",100.0]],"after":[["2021-06-29",99.103],["2021-06-30",98.43],["2021-07-01",98.879],["2021-07-02",99.103],["2021-07-06",100.673],["2021-07-07",99.327],["2021-07-08",99.215],["2021-07-09",101.345],["2021-07-12",102.578],["2021-07-13",101.682],["2021-07-14",103.027],["2021-07-15",102.578],["2021-07-16",103.139],["2021-07-19",99.215],["2021-07-20",103.7],["2021-07-21",104.372],["2021-07-22",103.812],["2021-07-23",103.812],["2021-07-26",103.587],["2021-07-27",104.148],["2021-07-28",103.251],["2021-07-29",103.139],["2021-07-30",103.363],["2021-08-02",102.578],["2021-08-03",102.803],["2021-08-04",101.457],["2021-08-05",103.587],["2021-08-06",100.897],["2021-08-09",99.439],["2021-08-10",98.655],["2021-08-11",98.879],["2021-08-12",98.318],["2021-08-13",99.103],["2021-08-16",98.206],["2021-08-17",97.646],["2021-08-18",96.076],["2021-08-19",95.067],["2021-08-20",95.067],["2021-08-23",94.507],["2021-08-24",94.843],["2021-08-25",95.964],["2021-08-26",94.843],["2021-08-27",96.3],["2021-08-30",96.749],["2021-08-31",97.87],["2021-09-01",98.879],["2021-09-02",99.103],["2021-09-03",98.206],["2021-09-07",97.309],["2021-09-08",98.318],["2021-09-09",97.758],["2021-09-10",98.094],["2021-09-13",100.561],["2021-09-14",100.0],["2021-09-15",100.0],["2021-09-16",101.121],["2021-09-17",100.0],["2021-09-20",98.879]],"anchor_close":8.92},{"symbol":"APO","session":"2021-06-25","company":"Apollo Global Management, Inc.","sector":"Banks/Finance","gap_pct":0.5581867,"intraday_pct":3.5828428,"rvol":3.3822222,"before":[["2021-04-01",77.964],["2021-04-05",77.428],["2021-04-06",77.623],["2021-04-07",76.405],["2021-04-08",75.609],["2021-04-09",76.372],["2021-04-12",77.233],["2021-04-13",76.924],["2021-04-14",80.335],["2021-04-15",81.585],["2021-04-16",83.745],["2021-04-19",83.615],["2021-04-20",83.339],["2021-04-21",84.93],["2021-04-22",85.596],["2021-04-23",86.375],["2021-04-26",88.551],["2021-04-27",89.591],["2021-04-28",89.981],["2021-04-29",90.175],["2021-04-30",89.916],["2021-05-03",89.428],["2021-05-04",89.315],["2021-05-05",91.978],["2021-05-06",92.871],["2021-05-07",94.544],["2021-05-10",93.586],["2021-05-11",93.845],["2021-05-12",90.549],["2021-05-13",91.263],["2021-05-14",93.245],["2021-05-17",93.18],["2021-05-18",92.546],["2021-05-19",92.546],["2021-05-20",92.189],["2021-05-21",93.261],["2021-05-24",93.277],["2021-05-25",91.945],["2021-05-26",93.05],["2021-05-27",93.975],["2021-05-28",93.115],["2021-06-01",91.962],["2021-06-02",92.059],["2021-06-03",93.423],["2021-06-04",93.228],["2021-06-07",93.764],["2021-06-08",93.407],["2021-06-09",92.887],["2021-06-10",93.05],["2021-06-11",93.845],["2021-06-14",93.391],["2021-06-15",94.203],["2021-06-16",95.112],["2021-06-17",94.885],["2021-06-18",93.163],["2021-06-21",94.95],["2021-06-22",94.592],["2021-06-23",94.657],["2021-06-24",96.005],["2021-06-25",100.0]],"after":[["2021-06-28",99.919],["2021-06-29",101.348],["2021-06-30",101.007],["2021-07-01",102.322],["2021-07-02",104.303],["2021-07-06",103.459],["2021-07-07",102.777],["2021-07-08",98.262],["2021-07-09",99.334],["2021-07-12",99.578],["2021-07-13",97.256],["2021-07-14",97.45],["2021-07-15",96.525],["2021-07-16",92.14],["2021-07-19",91.28],["2021-07-20",93.261],["2021-07-21",94.398],["2021-07-22",95.015],["2021-07-23",96.525],["2021-07-26",96.346],["2021-07-27",96.184],["2021-07-28",95.534],["2021-07-29",96.655],["2021-07-30",95.583],["2021-08-02",96.135],["2021-08-03",98.506],["2021-08-04",98.88],["2021-08-05",99.285],["2021-08-06",100.097],["2021-08-09",99.529],["2021-08-10",97.597],["2021-08-11",96.346],["2021-08-12",95.469],["2021-08-13",96.411],["2021-08-16",96.541],["2021-08-17",94.706],["2021-08-18",92.611],["2021-08-19",90.89],["2021-08-20",91.377],["2021-08-23",93.228],["2021-08-24",93.699],["2021-08-25",94.43],["2021-08-26",94.057],["2021-08-27",95.242],["2021-08-30",95.599],["2021-08-31",97.077],["2021-09-01",99.009],["2021-09-02",99.383],["2021-09-03",100.373],["2021-09-07",100.52],["2021-09-08",99.513],["2021-09-09",99.285],["2021-09-10",98.603],["2021-09-13",100.682],["2021-09-14",99.091],["2021-09-15",102.338],["2021-09-16",101.835],["2021-09-17",101.981],["2021-09-20",94.885],["2021-09-21",96.021],["2021-09-22",96.476],["2021-09-23",99.48],["2021-09-24",101.348],["2021-09-27",102.29],["2021-09-28",99.773],["2021-09-29",101.25],["2021-09-30",100.016],["2021-10-01",100.471],["2021-10-04",95.469],["2021-10-05",99.951],["2021-10-06",101.673],["2021-10-07",103.264],["2021-10-08",106.138],["2021-10-11",106.236],["2021-10-12",107.032],["2021-10-13",107.243],["2021-10-14",110.101],["2021-10-15",109.484],["2021-10-18",110.913],["2021-10-19",118.837],["2021-10-20",120.656],["2021-10-21",125.512],["2021-10-22",129.458],["2021-10-25",129.847],["2021-10-26",129.523],["2021-10-27",125.804],["2021-10-28",127.2],["2021-10-29",124.959],["2021-11-01",123.953],["2021-11-02",124.099],["2021-11-03",126.616],["2021-11-04",125.512],["2021-11-05",124.943],["2021-11-08",125.106],["2021-11-09",123.888],["2021-11-10",120.169],["2021-11-11",121.663],["2021-11-12",121.777],["2021-11-15",123.579],["2021-11-16",123.076],["2021-11-17",122.605],["2021-11-18",122.442],["2021-11-19",121.712],["2021-11-22",123.173],["2021-11-23",119.86],["2021-11-24",120.088],["2021-11-26",116.499],["2021-11-29",119.113],["2021-11-30",114.94],["2021-12-01",114.729],["2021-12-02",116.596],["2021-12-03",113.852],["2021-12-06",113.917],["2021-12-07",115.281],["2021-12-08",115.378],["2021-12-09",114.469],["2021-12-10",113.105],["2021-12-13",113.04],["2021-12-14",111.286],["2021-12-15",113.933],["2021-12-16",113.348],["2021-12-17",114.225],["2021-12-20",111.367],["2021-12-21",116.759],["2021-12-22",117.36],["2021-12-23",120.607],["2021-12-27",120.201],["2021-12-28",119.308],["2021-12-29",118.22],["2021-12-30",118.61],["2021-12-31",117.619],["2022-01-03",116.158],["2022-01-04",119.454],["2022-01-05",113.024],["2022-01-06",112.975],["2022-01-07",111.984],["2022-01-10",110.994],["2022-01-11",114.615],["2022-01-12",114.907],["2022-01-13",112.943],["2022-01-14",111.773],["2022-01-18",109.857],["2022-01-19",108.883],["2022-01-20",108.802],["2022-01-21",107.015],["2022-01-24",106.122],["2022-01-25",104.173],["2022-01-26",103.199],["2022-01-27",107.551],["2022-01-28",110.685],["2022-01-31",113.673],["2022-02-01",114.729],["2022-02-02",115.346],["2022-02-03",112.017],["2022-02-04",114.209],["2022-02-07",115.102],["2022-02-08",109.776],["2022-02-09",113.462],["2022-02-10",113.137],["2022-02-11",106.642],["2022-02-14",106.577],["2022-02-15",109.743],["2022-02-16",110.361],["2022-02-17",105.927],["2022-02-18",104.206],["2022-02-22",102.631],["2022-02-23",100.844],["2022-02-24",100.942],["2022-02-25",106.642],["2022-02-28",105.976],["2022-03-01",101.332],["2022-03-02",105.44],["2022-03-03",104.855],["2022-03-04",103.085],["2022-03-07",94.657],["2022-03-08",97.467],["2022-03-09",102.777],["2022-03-10",100.796],["2022-03-11",102.387],["2022-03-14",96.476],["2022-03-15",96.703],["2022-03-16",101.137],["2022-03-17",100.0],["2022-03-18",101.624],["2022-03-21",101.494],["2022-03-22",105.034],["2022-03-23",101.949],["2022-03-24",103.751],["2022-03-25",101.494],["2022-03-28",102.647],["2022-03-29",106.707],["2022-03-30",102.371],["2022-03-31",100.666],["2022-04-01",101.218],["2022-04-04",102.891],["2022-04-05",99.269],["2022-04-06",95.859],["2022-04-07",93.651],["2022-04-08",93.472],["2022-04-11",92.351],["2022-04-12",90.143],["2022-04-13",93.78],["2022-04-14",93.358],["2022-04-18",92.173],["2022-04-19",95.145],["2022-04-20",96.07],["2022-04-21",91.198],["2022-04-22",87.577],["2022-04-25",88.324],["2022-04-26",83.063],["2022-04-27",82.689],["2022-04-28",84.946],["2022-04-29",80.805],["2022-05-02",84.313],["2022-05-03",84.005],["2022-05-04",87.139],["2022-05-05",86.668],["2022-05-06",85.905],["2022-05-09",80.464],["2022-05-10",81.91],["2022-05-11",82.835],["2022-05-12",83.745],["2022-05-13",88.016],["2022-05-16",86.895],["2022-05-17",88.99],["2022-05-18",88.243],["2022-05-19",87.61],["2022-05-20",88.47],["2022-05-23",89.672],["2022-05-24",87.009],["2022-05-25",90.581],["2022-05-26",94.365],["2022-05-27",97.954],["2022-05-31",93.602],["2022-06-01",93.813],["2022-06-02",95.047],["2022-06-03",93.829],["2022-06-06",96.086],["2022-06-07",95.94],["2022-06-08",93.082],["2022-06-09",92.01],["2022-06-10",88.422],["2022-06-13",81.325],["2022-06-14",80.156],["2022-06-15",82.088],["2022-06-16",75.966],["2022-06-17",78.353],["2022-06-21",80.952],["2022-06-22",81.504],["2022-06-23",81.098],["2022-06-24",84.443],["2022-06-27",85.06]],"anchor_close":61.58},{"symbol":"KPTI","session":"2020-11-30","company":"Karyopharm Therapeutics Inc.","sector":null,"gap_pct":5.680317,"intraday_pct":6.1875,"rvol":3.1882164,"before":[["2020-09-04",89.582],["2020-09-08",86.875],["2020-09-09",89.818],["2020-09-10",86.698],["2020-09-11",83.579],["2020-09-14",89.935],["2020-09-15",93.584],["2020-09-16",93.938],["2020-09-17",94.703],["2020-09-18",96.057],["2020-09-21",94.644],["2020-09-22",95.644],["2020-09-23",87.699],["2020-09-24",86.521],["2020-09-25",87.345],["2020-09-28",87.758],["2020-09-29",85.874],["2020-09-30",85.933],["2020-10-01",85.285],["2020-10-02",83.755],["2020-10-05",87.581],["2020-10-06",85.109],["2020-10-07",86.109],["2020-10-08",85.874],["2020-10-09",87.287],["2020-10-12",88.935],["2020-10-13",92.702],["2020-10-14",93.584],["2020-10-15",92.348],["2020-10-16",92.996],["2020-10-19",89.935],["2020-10-20",87.051],["2020-10-21",89.582],["2020-10-22",90.818],["2020-10-23",92.76],["2020-10-26",93.231],["2020-10-27",96.763],["2020-10-28",91.112],["2020-10-29",91.819],["2020-10-30",87.228],["2020-11-02",85.344],["2020-11-03",83.814],["2020-11-04",89.406],["2020-11-05",87.816],["2020-11-06",83.284],["2020-11-09",85.815],["2020-11-10",91.878],["2020-11-11",89.759],["2020-11-12",88.17],["2020-11-13",90.406],["2020-11-16",95.409],["2020-11-17",95.939],["2020-11-18",92.525],["2020-11-19",92.054],["2020-11-20",91.878],["2020-11-23",89.17],["2020-11-24",89.582],["2020-11-25",86.816],["2020-11-27",89.111],["2020-11-30",100.0]],"after":[["2020-12-01",99.588],["2020-12-02",101.177],["2020-12-03",97.822],["2020-12-04",95.88],["2020-12-07",91.407],["2020-12-08",93.643],["2020-12-09",90.583],["2020-12-10",89.994],["2020-12-11",90.406],["2020-12-14",91.642],["2020-12-15",87.993],["2020-12-16",86.168],["2020-12-17",89.464],["2020-12-18",96.939],["2020-12-21",96.292],["2020-12-22",100.706],["2020-12-23",96.763],["2020-12-24",93.879],["2020-12-28",90.759],["2020-12-29",86.816],["2020-12-30",90.053],["2020-12-31",91.112],["2021-01-04",99.588],["2021-01-05",104.12],["2021-01-06",100.53],["2021-01-07",101.354],["2021-01-08",103.473],["2021-01-11",94.585],["2021-01-12",90.524],["2021-01-13",88.935],["2021-01-14",90.171],["2021-01-15",87.934],["2021-01-19",88.758],["2021-01-20",90.23],["2021-01-21",88.64],["2021-01-22",88.817],["2021-01-25",92.466],["2021-01-26",92.643],["2021-01-27",91.642],["2021-01-28",88.287],["2021-01-29",89.641],["2021-02-01",90.642],["2021-02-02",86.404],["2021-02-03",86.875],["2021-02-05",95.203],["2021-02-08",95.586],["2021-02-09",99.529],["2021-02-10",93.408],["2021-02-11",90.347],["2021-02-12",89.582],["2021-02-16",88.523],["2021-02-17",88.582],["2021-02-18",87.11],["2021-02-19",88.935],["2021-02-22",87.816],["2021-02-23",85.874],["2021-02-24",87.11],["2021-02-25",85.697],["2021-02-26",81.342],["2021-03-01",80.93],["2021-03-02",77.634],["2021-03-03",72.631],["2021-03-04",68.217],["2021-03-05",68.452],["2021-03-08",65.274],["2021-03-09",67.569],["2021-03-10",69.629],["2021-03-11",73.632],["2021-03-12",72.454],["2021-03-15",73.926],["2021-03-16",73.602],["2021-03-17",73.867],["2021-03-18",70.865],["2021-03-19",70.983],["2021-03-22",69.453],["2021-03-23",64.803],["2021-03-24",60.624],["2021-03-25",62.684],["2021-03-26",60.624],["2021-03-29",57.975],["2021-03-30",58.593],["2021-03-31",61.919],["2021-04-01",63.802],["2021-04-05",65.391],["2021-04-06",61.624],["2021-04-07",60.271],["2021-04-08",59.682],["2021-04-09",58.976],["2021-04-12",58.623],["2021-04-13",59.447],["2021-04-14",60.035],["2021-04-15",57.034],["2021-04-16",57.151],["2021-04-19",54.326],["2021-04-20",55.562],["2021-04-21",56.445],["2021-04-22",56.622],["2021-04-23",55.268],["2021-04-26",57.74],["2021-04-27",56.739],["2021-04-28",56.68],["2021-04-29",56.268],["2021-04-30",54.974],["2021-05-03",55.562],["2021-05-04",49.912],["2021-05-05",47.734],["2021-05-06",47.911],["2021-05-07",49.411],["2021-05-10",48.205],["2021-05-11",51.707],["2021-05-12",52.031],["2021-05-13",54.797],["2021-05-14",54.032],["2021-05-17",53.561],["2021-05-18",54.974],["2021-05-19",53.679],["2021-05-20",56.092],["2021-05-21",55.444],["2021-05-24",54.562],["2021-05-25",53.09],["2021-05-26",54.856],["2021-05-27",54.915],["2021-05-28",54.62],["2021-06-01",53.855],["2021-06-02",54.503],["2021-06-03",54.444],["2021-06-04",52.737],["2021-06-07",55.386],["2021-06-08",55.503],["2021-06-09",58.976],["2021-06-10",62.095],["2021-06-11",60.742],["2021-06-14",60.683],["2021-06-15",58.917],["2021-06-16",59.035],["2021-06-17",61.801],["2021-06-18",62.272],["2021-06-21",62.213],["2021-06-22",61.389],["2021-06-23",60.918],["2021-06-24",63.626],["2021-06-25",64.685],["2021-06-28",62.978],["2021-06-29",60.447],["2021-06-30",60.742],["2021-07-01",62.566],["2021-07-02",61.86],["2021-07-06",59.506],["2021-07-07",59.27],["2021-07-08",59.859],["2021-07-09",59.211],["2021-07-12",57.269],["2021-07-13",54.974],["2021-07-14",52.325],["2021-07-15",54.091],["2021-07-16",54.444],["2021-07-19",52.972],["2021-07-20",55.032],["2021-07-21",55.091],["2021-07-22",53.149],["2021-07-23",52.031],["2021-07-26",50.324],["2021-07-27",49.912],["2021-07-28",51.736],["2021-07-29",49.264],["2021-07-30",49.029],["2021-08-02",49.559],["2021-08-03",45.733],["2021-08-04",46.027],["2021-08-05",34.903],["2021-08-06",32.49],["2021-08-09",32.784],["2021-08-10",32.607],["2021-08-11",30.783],["2021-08-12",28.37],["2021-08-13",28.723],["2021-08-16",27.251],["2021-08-17",28.546],["2021-08-18",27.84],["2021-08-19",26.192],["2021-08-20",27.251],["2021-08-23",30.43],["2021-08-24",29.782],["2021-08-25",30.665],["2021-08-26",30.135],["2021-08-27",32.961],["2021-08-30",32.195],["2021-08-31",34.138],["2021-09-01",34.432],["2021-09-02",34.432],["2021-09-03",33.549],["2021-09-07",33.255],["2021-09-08",33.255],["2021-09-09",33.785],["2021-09-10",34.079],["2021-09-13",35.256],["2021-09-14",32.902],["2021-09-15",33.431],["2021-09-16",34.138],["2021-09-17",35.727],["2021-09-20",35.845],["2021-09-21",36.433],["2021-09-22",35.962],["2021-09-23",37.139],["2021-09-24",36.845],["2021-09-27",38.376],["2021-09-28",35.845],["2021-09-29",34.667],["2021-09-30",34.255],["2021-10-01",34.726],["2021-10-04",33.726],["2021-10-05",33.961],["2021-10-06",33.843],["2021-10-07",33.902],["2021-10-08",33.549],["2021-10-11",34.785],["2021-10-12",34.314],["2021-10-13",34.55],["2021-10-14",34.726],["2021-10-15",32.902],["2021-10-18",31.136],["2021-10-19",32.078],["2021-10-20",31.254],["2021-10-21",31.666],["2021-10-22",31.018],["2021-10-25",30.724],["2021-10-26",30.665],["2021-10-27",30.665],["2021-10-28",32.725],["2021-10-29",32.137],["2021-11-01",34.255],["2021-11-02",34.02],["2021-11-03",46.733],["2021-11-04",46.91],["2021-11-05",49.5],["2021-11-08",48.205],["2021-11-09",49.441],["2021-11-10",47.675],["2021-11-11",49.264],["2021-11-12",49.971],["2021-11-15",47.793],["2021-11-16",50.677],["2021-11-17",48.793],["2021-11-18",48.499],["2021-11-19",44.556],["2021-11-22",44.438],["2021-11-23",45.262],["2021-11-24",45.321],["2021-11-26",42.79],["2021-11-29",40.318],["2021-11-30",40.906],["2021-12-01",39.376]],"anchor_close":254.85},{"symbol":"NCNO","session":"2023-03-15","company":"nCino, Inc. Common Stock","sector":"Software/IT","gap_pct":-3.1021898,"intraday_pct":4.33145,"rvol":3.4013054,"before":[["2022-12-16",116.742],["2022-12-19",116.02],["2022-12-20",116.155],["2022-12-21",118.773],["2022-12-22",114.711],["2022-12-23",116.787],["2022-12-27",110.469],["2022-12-28",109.341],["2022-12-29",117.238],["2022-12-30",119.314],["2023-01-03",119.269],["2023-01-04",117.193],["2023-01-05",112.184],["2023-01-06",114.17],["2023-01-09",119.63],["2023-01-10",119.585],["2023-01-11",121.661],["2023-01-12",124.097],["2023-01-13",123.827],["2023-01-17",127.256],["2023-01-18",126.715],["2023-01-19",119.675],["2023-01-20",123.06],["2023-01-23",119.81],["2023-01-24",113.764],["2023-01-25",117.509],["2023-01-26",121.977],["2023-01-27",129.016],["2023-01-30",128.7],["2023-01-31",129.061],["2023-02-01",135.244],["2023-02-02",140.072],["2023-02-03",137.635],["2023-02-06",130.957],["2023-02-07",133.484],["2023-02-08",135.063],["2023-02-09",131.588],["2023-02-10",127.189],["2023-02-13",128.926],["2023-02-14",132.356],["2023-02-15",137.771],["2023-02-16",131.769],["2023-02-17",129.061],["2023-02-21",125.09],["2023-02-22",128.43],["2023-02-23",127.076],["2023-02-24",124.323],["2023-02-27",121.48],["2023-02-28",122.969],["2023-03-01",119.81],["2023-03-02",119.269],["2023-03-03",123.15],["2023-03-06",121.255],["2023-03-07",119.224],["2023-03-08",119.134],["2023-03-09",111.372],["2023-03-10",104.287],["2023-03-13",96.074],["2023-03-14",98.917],["2023-03-15",100.0]],"after":[["2023-03-16",106.679],["2023-03-17",102.617],["2023-03-20",101.083],["2023-03-21",106.047],["2023-03-22",100.857],["2023-03-23",99.729],["2023-03-24",99.143],["2023-03-27",100.857],["2023-03-28",100.903],["2023-03-29",103.339],["2023-03-30",104.964],["2023-03-31",111.823],["2023-04-03",110.289],["2023-04-04",108.8],["2023-04-05",108.619],["2023-04-06",109.431],["2023-04-10",107.626],["2023-04-11",108.484],["2023-04-12",109.477],["2023-04-13",111.688],["2023-04-14",112.861],["2023-04-17",113.493],["2023-04-18",114.17],["2023-04-19",112.816],["2023-04-20",113.267],["2023-04-21",116.877],["2023-04-24",113.267],["2023-04-25",105.054],["2023-04-26",109.702],["2023-04-27",112.59],["2023-04-28",111.597],["2023-05-01",110.56],["2023-05-02",98.443],["2023-05-03",101.895],["2023-05-04",97.473],["2023-05-05",100.542],["2023-05-08",101.579],["2023-05-09",99.504],["2023-05-10",103.971],["2023-05-11",104.152],["2023-05-12",102.166],["2023-05-15",107.22],["2023-05-16",106.273],["2023-05-17",110.424],["2023-05-18",115.884],["2023-05-19",115.208],["2023-05-22",123.827],["2023-05-23",124.413],["2023-05-24",123.782],["2023-05-25",122.924],["2023-05-26",123.736],["2023-05-30",124.413],["2023-05-31",124.052],["2023-06-01",111.236],["2023-06-02",112.816],["2023-06-05",108.303],["2023-06-06",109.025],["2023-06-07",109.792],["2023-06-08",110.334],["2023-06-09",108.303],["2023-06-12",111.778],["2023-06-13",109.612],["2023-06-14",108.394],["2023-06-15",114.892],["2023-06-16",143.005],["2023-06-20",135.289],["2023-06-21",132.942],["2023-06-22",133.394],["2023-06-23",135.424],["2023-06-26",132.807],["2023-06-27",134.883],["2023-06-28",135.289],["2023-06-29",136.417],["2023-06-30",135.921],["2023-07-03",135.605],["2023-07-05",138.087],["2023-07-06",134.657],["2023-07-07",136.913],["2023-07-10",137.049],["2023-07-11",139.26],["2023-07-12",141.606],["2023-07-13",143.096],["2023-07-14",140.027],["2023-07-17",142.464],["2023-07-18",142.69],["2023-07-19",140.208],["2023-07-20",137.906],["2023-07-21",139.486],["2023-07-24",142.554],["2023-07-25",143.051],["2023-07-26",143.863],["2023-07-27",139.44],["2023-07-28",145.081],["2023-07-31",145.984],["2023-08-01",145.262],["2023-08-02",138.042],["2023-08-03",135.469],["2023-08-04",133.845],["2023-08-07",136.191],["2023-08-08",134.883],["2023-08-09",133.529],["2023-08-10",132.175],["2023-08-11",132.265],["2023-08-14",132.401],["2023-08-15",130.46],["2023-08-16",130.731],["2023-08-17",132.085],["2023-08-18",133.123],["2023-08-21",130.596],["2023-08-22",132.401],["2023-08-23",134.567],["2023-08-24",130.19],["2023-08-25",129.468],["2023-08-28",130.596],["2023-08-29",133.032],["2023-08-30",145.984],["2023-08-31",148.33],["2023-09-01",148.917],["2023-09-05",146.164],["2023-09-06",146.209],["2023-09-07",145.984],["2023-09-08",144.359],["2023-09-11",142.193],["2023-09-12",140.253],["2023-09-13",140.027],["2023-09-14",144.63],["2023-09-15",148.782],["2023-09-18",150.767],["2023-09-19",149.323],["2023-09-20",144.72],["2023-09-21",144.449],["2023-09-22",142.599],["2023-09-25",140.343],["2023-09-26",130.641],["2023-09-27",131.995],["2023-09-28",142.69],["2023-09-29",143.502],["2023-10-02",140.975],["2023-10-03",134.792],["2023-10-04",134.657],["2023-10-05",134.838],["2023-10-06",136.372],["2023-10-09",134.567],["2023-10-10",134.025],["2023-10-11",132.04],["2023-10-12",129.964],["2023-10-13",126.354],["2023-10-16",132.175],["2023-10-17",134.116],["2023-10-18",130.596],["2023-10-19",128.565],["2023-10-20",124.549],["2023-10-23",124.549],["2023-10-24",128.768],["2023-10-25",127.708],["2023-10-26",128.836],["2023-10-27",126.354],["2023-10-30",124.458],["2023-10-31",126.805],["2023-11-01",125.09],["2023-11-02",130.235],["2023-11-03",133.439],["2023-11-06",131.047],["2023-11-07",134.116],["2023-11-08",135.334],["2023-11-09",127.843],["2023-11-10",127.888],["2023-11-13",126.038],["2023-11-14",130.641],["2023-11-15",135.379],["2023-11-16",133.439],["2023-11-17",136.327],["2023-11-20",136.733],["2023-11-21",132.401],["2023-11-22",132.356],["2023-11-24",135.244],["2023-11-27",136.327],["2023-11-28",134.161],["2023-11-29",135.289],["2023-11-30",124.684],["2023-12-01",127.978],["2023-12-04",132.04],["2023-12-05",132.22],["2023-12-06",133.484],["2023-12-07",131.949],["2023-12-08",132.626],["2023-12-11",133.258],["2023-12-12",131.227],["2023-12-13",136.282],["2023-12-14",139.756],["2023-12-15",142.013],["2023-12-18",142.238],["2023-12-19",144.449],["2023-12-20",142.78],["2023-12-21",147.653],["2023-12-22",150.903],["2023-12-26",150.767],["2023-12-27",152.392],["2023-12-28",154.219],["2023-12-29",151.76],["2024-02-07",138.538],["2024-02-08",140.704],["2024-02-09",144.359],["2024-02-12",144.224],["2024-02-13",137.41],["2024-02-14",139.576],["2024-02-15",137.41],["2024-02-16",135.153],["2024-02-20",135.244],["2024-02-21",133.687],["2024-02-22",135.018],["2024-02-23",134.567],["2024-02-26",134.747],["2024-02-27",135.83],["2024-02-28",134.206],["2024-02-29",134.657],["2024-03-01",135.514],["2024-03-04",135.514],["2024-03-05",128.249],["2024-03-06",128.159],["2024-03-07",130.144],["2024-03-08",132.265],["2024-03-11",132.446],["2024-03-12",134.702],["2024-03-13",137.455],["2024-03-14",134.657],["2024-03-15",133.439],["2024-03-18",134.883],["2024-03-19",136.282],["2024-03-20",136.733],["2024-03-21",137.139],["2024-03-22",137.861],["2024-03-25",137.319],["2024-03-26",136.191],["2024-03-27",162.004],["2024-03-28",168.682],["2024-04-01",159.522],["2024-04-02",156.724],["2024-04-03",158.394],["2024-04-04",153.926],["2024-04-05",154.377]],"anchor_close":22.16},{"symbol":"SG","session":"2022-08-10","company":"Sweetgreen, Inc.","sector":"Retail/Consumer","gap_pct":-12.106825,"intraday_pct":22.889938,"rvol":4.888452,"before":[["2022-05-16",91.264],["2022-05-17",103.956],["2022-05-18",105.385],["2022-05-19",122.143],["2022-05-20",112.802],["2022-05-23",111.319],["2022-05-24",110.0],["2022-05-25",108.077],["2022-05-26",103.791],["2022-05-27",100.824],["2022-05-31",100.44],["2022-06-01",97.088],["2022-06-02",100.055],["2022-06-03",95.165],["2022-06-06",90.824],["2022-06-07",90.22],["2022-06-08",89.505],["2022-06-09",87.308],["2022-06-10",82.527],["2022-06-13",77.527],["2022-06-14",73.407],["2022-06-15",75.495],["2022-06-16",65.44],["2022-06-17",66.703],["2022-06-21",65.165],["2022-06-22",64.945],["2022-06-23",70.934],["2022-06-24",73.242],["2022-06-27",69.89],["2022-06-28",65.989],["2022-06-29",63.132],["2022-06-30",64.011],["2022-07-01",66.319],["2022-07-05",69.286],["2022-07-06",71.099],["2022-07-07",75.989],["2022-07-08",77.967],["2022-07-11",76.099],["2022-07-12",78.681],["2022-07-13",80.769],["2022-07-14",79.615],["2022-07-15",84.286],["2022-07-18",83.956],["2022-07-19",82.527],["2022-07-20",86.209],["2022-07-21",83.846],["2022-07-22",85.385],["2022-07-25",82.253],["2022-07-26",78.626],["2022-07-27",77.582],["2022-07-28",82.747],["2022-07-29",86.319],["2022-08-01",90.0],["2022-08-02",93.736],["2022-08-03",107.308],["2022-08-04",101.484],["2022-08-05",100.275],["2022-08-08",96.648],["2022-08-09",92.582],["2022-08-10",100.0]],"after":[["2022-08-11",100.0],["2022-08-12",108.846],["2022-08-15",111.484],["2022-08-16",115.11],["2022-08-17",106.374],["2022-08-18",104.231],["2022-08-19",98.791],["2022-08-22",93.516],["2022-08-23",93.297],["2022-08-24",98.132],["2022-08-25",103.626],["2022-08-26",94.78],["2022-08-29",95.934],["2022-08-30",91.593],["2022-08-31",92.912],["2022-09-01",93.956],["2022-09-02",91.538],["2022-09-06",96.319],["2022-09-07",104.341],["2022-09-08",106.868],["2022-09-09",111.154],["2022-09-12",112.253],["2022-09-13",103.901],["2022-09-14",104.121],["2022-09-15",102.088],["2022-09-16",99.066],["2022-09-19",103.022],["2022-09-20",101.319],["2022-09-21",99.835],["2022-09-22",94.176],["2022-09-23",92.308],["2022-09-26",92.582],["2022-09-27",97.912],["2022-09-28",104.121],["2022-09-29",101.374],["2022-09-30",101.648],["2022-10-03",101.648],["2022-10-04",106.978],["2022-10-05",105.33],["2022-10-06",106.593],["2022-10-07",100.934],["2022-10-10",98.187],["2022-10-11",98.846],["2022-10-12",101.374],["2022-10-13",104.67],["2022-10-14",100.495],["2022-10-17",104.396],["2022-10-18",106.264],["2022-10-19",99.78],["2022-10-20",95.769],["2022-10-21",97.473],["2022-10-24",100.055],["2022-10-25",103.297],["2022-10-26",101.538],["2022-10-27",102.253],["2022-10-28",104.121],["2022-10-31",102.198],["2022-11-01",100.22],["2022-11-02",98.077],["2022-11-03",95.879],["2022-11-04",95.714],["2022-11-07",94.341],["2022-11-08",95.165],["2022-11-09",75.275],["2022-11-10",83.407],["2022-11-11",81.703],["2022-11-14",80.22],["2022-11-15",81.813],["2022-11-16",76.538],["2022-11-17",74.121],["2022-11-18",71.923],["2022-11-21",69.505],["2022-11-22",68.516],["2022-11-23",69.67],["2022-11-25",69.451],["2022-11-28",71.154],["2022-11-29",74.67],["2022-11-30",78.736],["2022-12-01",77.967],["2022-12-02",76.593],["2022-12-05",73.407],["2022-12-06",66.209],["2022-12-07",61.703],["2022-12-08",60.055],["2022-12-09",58.022],["2022-12-12",59.56],["2022-12-13",59.396],["2022-12-14",57.912],["2022-12-15",55.549],["2022-12-16",53.901],["2022-12-19",52.253],["2022-12-20",52.088],["2022-12-21",50.989],["2022-12-22",49.341],["2022-12-23",48.516],["2022-12-27",46.319],["2022-12-28",44.56],["2022-12-29",46.429],["2022-12-30",47.088],["2023-01-03",47.527],["2023-01-04",49.615],["2023-01-05",46.703],["2023-01-06",46.648],["2023-01-09",46.319],["2023-01-10",48.242],["2023-01-11",50.385],["2023-01-12",53.407],["2023-01-13",54.231],["2023-01-17",54.011],["2023-01-18",53.516],["2023-01-19",51.978],["2023-01-20",50.659],["2023-01-23",53.462],["2023-01-24",52.692],["2023-01-25",52.308],["2023-01-26",53.242],["2023-01-27",57.692],["2023-01-30",54.835],["2023-01-31",56.978],["2023-02-01",57.527],["2023-02-02",64.505],["2023-02-03",62.033],["2023-02-06",60.549],["2023-02-07",59.78],["2023-02-08",56.978],["2023-02-09",53.407],["2023-02-10",52.198],["2023-02-13",51.923],["2023-02-14",52.473],["2023-02-15",56.044],["2023-02-16",53.681],["2023-02-17",51.209],["2023-02-21",51.429],["2023-02-22",53.571],["2023-02-23",51.044],["2023-02-24",52.692],["2023-02-27",47.912],["2023-02-28",47.912],["2023-03-01",45.659],["2023-03-02",45.495],["2023-03-03",47.033],["2023-03-06",47.198],["2023-03-07",45.11],["2023-03-08",44.011],["2023-03-09",41.044],["2023-03-10",38.846],["2023-03-13",38.297],["2023-03-14",38.407],["2023-03-15",39.89],["2023-03-16",39.396],["2023-03-17",38.626],["2023-03-20",38.681],["2023-03-21",39.56],["2023-03-22",36.538],["2023-03-23",36.703],["2023-03-24",35.659],["2023-03-27",34.67],["2023-03-28",35.33],["2023-03-29",37.418],["2023-03-30",40.989],["2023-03-31",43.077],["2023-04-03",42.857],["2023-04-04",40.385],["2023-04-05",37.857],["2023-04-06",41.264],["2023-04-10",43.736],["2023-04-11",43.571],["2023-04-12",42.308],["2023-04-13",42.802],["2023-04-14",41.813],["2023-04-17",43.736],["2023-04-18",42.747],["2023-04-19",41.758],["2023-04-20",40.604],["2023-04-21",40.385],["2023-04-24",41.154],["2023-04-25",41.978],["2023-04-26",40.549],["2023-04-27",41.923],["2023-04-28",43.626],["2023-05-01",44.396],["2023-05-02",42.967],["2023-05-03",42.088],["2023-05-04",43.571],["2023-05-05",49.121],["2023-05-08",50.22],["2023-05-09",49.011],["2023-05-10",50.824],["2023-05-11",50.44],["2023-05-12",49.341],["2023-05-15",51.978],["2023-05-16",50.22],["2023-05-17",52.253],["2023-05-18",51.813],["2023-05-19",52.088],["2023-05-22",52.637],["2023-05-23",51.868],["2023-05-24",53.022],["2023-05-25",51.154],["2023-05-26",52.802],["2023-05-30",52.253],["2023-05-31",52.363],["2023-06-01",52.198],["2023-06-02",53.681],["2023-06-05",56.703],["2023-06-06",58.352],["2023-06-07",58.571],["2023-06-08",60.0],["2023-06-09",58.022],["2023-06-12",57.473],["2023-06-13",58.846],["2023-06-14",59.835],["2023-06-15",57.308],["2023-06-16",56.593],["2023-06-20",58.901],["2023-06-21",58.791],["2023-06-22",60.659],["2023-06-23",59.78],["2023-06-26",61.813],["2023-06-27",66.154],["2023-06-28",67.967],["2023-06-29",68.462],["2023-06-30",70.44],["2023-07-03",72.473],["2023-07-05",71.648],["2023-07-06",82.747],["2023-07-07",84.341],["2023-07-10",84.451],["2023-07-11",86.538],["2023-07-12",85.824],["2023-07-13",84.945],["2023-07-14",82.802],["2023-07-17",83.516],["2023-07-18",85.495],["2023-07-19",84.615],["2023-07-20",83.846],["2023-07-21",83.956],["2023-07-24",83.901],["2023-07-25",87.363],["2023-07-26",90.165],["2023-07-27",84.89],["2023-07-28",77.473],["2023-07-31",82.802],["2023-08-01",79.341],["2023-08-02",81.264],["2023-08-03",79.725],["2023-08-04",80.879],["2023-08-07",79.286],["2023-08-08",79.945],["2023-08-09",75.22],["2023-08-10",73.077],["2023-08-11",75.055]],"anchor_close":18.2},{"symbol":"CVI","session":"2022-03-10","company":"CVR ENERGY, INC.","sector":"Energy","gap_pct":0.8910891,"intraday_pct":14.671247,"rvol":2.8883712,"before":[["2021-12-14",65.896],["2021-12-15",66.41],["2021-12-16",64.442],["2021-12-17",65.554],["2021-12-20",65.768],["2021-12-21",69.362],["2021-12-22",69.662],["2021-12-23",69.405],["2021-12-27",71.545],["2021-12-28",72.272],["2021-12-29",71.716],["2021-12-30",71.245],["2021-12-31",71.93],["2022-01-03",76.166],["2022-01-04",78.306],["2022-01-05",77.236],["2022-01-06",81.044],["2022-01-07",85.58],["2022-01-10",86.393],["2022-01-11",89.431],["2022-01-12",89.003],["2022-01-13",89.688],["2022-01-14",95.079],["2022-01-18",96.834],["2022-01-19",93.154],["2022-01-20",87.249],["2022-01-21",83.825],["2022-01-24",83.226],["2022-01-25",87.848],["2022-01-26",83.398],["2022-01-27",84.339],["2022-01-28",83.868],["2022-01-31",83.569],["2022-02-01",88.618],["2022-02-02",89.73],["2022-02-03",87.505],["2022-02-04",89.217],["2022-02-07",90.501],["2022-02-08",88.746],["2022-02-09",90.672],["2022-02-10",89.26],["2022-02-11",94.822],["2022-02-14",94.009],["2022-02-15",91.57],["2022-02-16",90.501],["2022-02-17",88.917],["2022-02-18",87.805],["2022-02-22",82.114],["2022-02-23",76.765],["2022-02-24",79.803],["2022-02-25",76.166],["2022-02-28",74.412],["2022-03-01",72.786],["2022-03-02",73.727],["2022-03-03",73.385],["2022-03-04",77.664],["2022-03-07",78.092],["2022-03-08",86.778],["2022-03-09",86.436],["2022-03-10",100.0]],"after":[["2022-03-11",103.894],["2022-03-14",101.797],["2022-03-15",90.116],["2022-03-16",87.719],["2022-03-17",92.169],["2022-03-18",93.368],["2022-03-21",98.93],["2022-03-22",97.047],["2022-03-23",97.989],["2022-03-24",102.567],["2022-03-25",103.851],["2022-03-28",104.108],["2022-03-29",107.317],["2022-03-30",104.493],["2022-03-31",109.285],["2022-04-01",110.312],["2022-04-04",112.323],["2022-04-05",112.666],["2022-04-06",113.179],["2022-04-07",112.067],["2022-04-08",112.623],["2022-04-11",107.831],["2022-04-12",108.087],["2022-04-13",112.152],["2022-04-14",113.436],["2022-04-18",122.465],["2022-04-19",121.652],["2022-04-20",123.021],["2022-04-21",114.121],["2022-04-22",108.943],["2022-04-25",104.75],["2022-04-26",105.349],["2022-04-27",106.975],["2022-04-28",112.666],["2022-04-29",107.274],["2022-05-02",108.943],["2022-05-03",127.599],["2022-05-04",140.094],["2022-05-05",139.966],["2022-05-06",139.966],["2022-05-09",124.219],["2022-05-10",129.696],["2022-05-11",131.023],["2022-05-12",128.798],["2022-05-13",133.89],["2022-05-16",138.211],["2022-05-17",140.864],["2022-05-18",136.885],["2022-05-19",136.414],["2022-05-20",136.2],["2022-05-23",136.157],["2022-05-24",137.356],["2022-05-25",143.688],["2022-05-26",143.731],["2022-05-27",149.037],["2022-05-31",147.326],["2022-06-01",155.327],["2022-06-02",157.338],["2022-06-03",167.48],["2022-06-06",170.518],["2022-06-07",184.296],["2022-06-08",182.927],["2022-06-09",180.017],["2022-06-10",177.364],["2022-06-13",165.383],["2022-06-14",171.245],["2022-06-15",166.624],["2022-06-16",157.125],["2022-06-17",145.528],["2022-06-21",156.996],["2022-06-22",148.438],["2022-06-23",138.81],["2022-06-24",146.042],["2022-06-27",153.872],["2022-06-28",158.537],["2022-06-29",150.235],["2022-06-30",143.346],["2022-07-01",143.945],["2022-07-05",131.151],["2022-07-06",126.487],["2022-07-07",135.516],["2022-07-08",133.419],["2022-07-11",134.061],["2022-07-12",131.622],["2022-07-13",126.53],["2022-07-14",124.818],["2022-07-15",129.611],["2022-07-18",130.338],["2022-07-19",132.991],["2022-07-20",132.05],["2022-07-21",125.246],["2022-07-22",124.048],["2022-07-25",134.318],["2022-07-26",134.403],["2022-07-27",138.896],["2022-07-28",140.009],["2022-07-29",143.517],["2022-08-01",141.207],["2022-08-02",148.224],["2022-08-03",145.571],["2022-08-04",133.975],["2022-08-05",134.874],["2022-08-08",135.901],["2022-08-09",141.72],["2022-08-10",143.731],["2022-08-11",135.687],["2022-08-12",137.184],["2022-08-15",130.894],["2022-08-16",131.622],["2022-08-17",134.66],["2022-08-18",139.409],["2022-08-19",139.538],["2022-08-22",143.432],["2022-08-23",146.727],["2022-08-24",150.15],["2022-08-25",157.21],["2022-08-26",153.701],["2022-08-29",152.033],["2022-08-30",142.319],["2022-08-31",139.752],["2022-09-01",132.691],["2022-09-02",141.378],["2022-09-06",143.517],["2022-09-07",141.677],["2022-09-08",139.752],["2022-09-09",144.501],["2022-09-12",141.934],["2022-09-13",138.768],["2022-09-14",140.094],["2022-09-15",126.786],["2022-09-16",121.951],["2022-09-19",121.866],["2022-09-20",122.978],["2022-09-21",122.037],["2022-09-22",124.604],["2022-09-23",113.308],["2022-09-26",109.371],["2022-09-27",119.769],["2022-09-28",128.113],["2022-09-29",123.149],["2022-09-30",124.005],["2022-10-03",129.097],["2022-10-04",141.249],["2022-10-05",141.806],["2022-10-06",145.4],["2022-10-07",145.186],["2022-10-10",141.335],["2022-10-11",137.184],["2022-10-12",144.373],["2022-10-13",149.765],["2022-10-14",143.817],["2022-10-17",151.262],["2022-10-18",153.402],["2022-10-19",162.901],["2022-10-20",165.255],["2022-10-21",175.139],["2022-10-24",171.63],["2022-10-25",172.101],["2022-10-26",172.358],["2022-10-27",171.074],["2022-10-28",170.218],["2022-10-31",167.137],["2022-11-01",162.602],["2022-11-02",159.735],["2022-11-03",164.27],["2022-11-04",167.694],["2022-11-07",172.443],["2022-11-08",168.849],["2022-11-09",161.789],["2022-11-10",156.825],["2022-11-11",166.367],["2022-11-14",169.748],["2022-11-15",174.84],["2022-11-16",170.946],["2022-11-17",171.801],["2022-11-18",171.844],["2022-11-21",166.709],["2022-11-22",174.84],["2022-11-23",170.774],["2022-11-25",171.588],["2022-11-28",166.752],["2022-11-29",162.388],["2022-11-30",157.681],["2022-12-01",158.922],["2022-12-02",147.796],["2022-12-05",142.191],["2022-12-06",138.554],["2022-12-07",132.777],["2022-12-08",126.829],["2022-12-09",123.962],["2022-12-12",129.867],["2022-12-13",128.455],["2022-12-14",127.428],["2022-12-15",129.183],["2022-12-16",126.872],["2022-12-19",128.498],["2022-12-20",135.516],["2022-12-21",133.462],["2022-12-22",128.498],["2022-12-23",135.644],["2022-12-27",134.617],["2022-12-28",129.054],["2022-12-29",133.718],["2022-12-30",134.104],["2023-01-03",125.374],["2023-01-04",128.327],["2023-01-05",134.146],["2023-01-06",136.371],["2023-01-09",134.446],["2023-01-10",133.676],["2023-01-11",133.847],["2023-01-12",135.173],["2023-01-13",136.585],["2023-01-17",139.495],["2023-01-18",140.522],["2023-01-19",140.779],["2023-01-20",140.009],["2023-01-23",143.475],["2023-01-24",148.224],["2023-01-25",145.871],["2023-01-26",151.904],["2023-01-27",147.026],["2023-01-30",139.837],["2023-01-31",142.062],["2023-02-01",139.452],["2023-02-02",138.682],["2023-02-03",137.356],["2023-02-06",135.259],["2023-02-07",141.121],["2023-02-08",139.238],["2023-02-09",138.169],["2023-02-10",147.026],["2023-02-13",144.116],["2023-02-14",145.742],["2023-02-15",144.416],["2023-02-16",142.319],["2023-02-17",137.013],["2023-02-21",137.997],["2023-02-22",134.104],["2023-02-23",134.189],["2023-02-24",135.131],["2023-02-27",139.11],["2023-02-28",135.772],["2023-03-01",143.132],["2023-03-02",141.506],["2023-03-03",143.047],["2023-03-06",143.389],["2023-03-07",139.495],["2023-03-08",137.227],["2023-03-09",133.205],["2023-03-10",131.151],["2023-03-13",123.235]],"anchor_close":23.37},{"symbol":"LPSN","session":"2021-08-04","company":"LivePerson Inc","sector":null,"gap_pct":-10.021719,"intraday_pct":7.4310346,"rvol":7.531194,"before":[["2021-05-11",82.378],["2021-05-12",79.746],["2021-05-13",80.083],["2021-05-14",83.614],["2021-05-17",82.748],["2021-05-18",84.529],["2021-05-19",83.839],["2021-05-20",85.636],["2021-05-21",85.139],["2021-05-24",86.503],["2021-05-25",86.535],["2021-05-26",87.803],["2021-05-27",88.878],["2021-05-28",88.188],["2021-06-01",88.525],["2021-06-02",87.45],["2021-06-03",87.129],["2021-06-04",88.621],["2021-06-07",90.9],["2021-06-08",91.815],["2021-06-09",91.093],["2021-06-10",93.436],["2021-06-11",94.768],["2021-06-14",95.025],["2021-06-15",91.992],["2021-06-16",93.019],["2021-06-17",96.084],["2021-06-18",98.844],["2021-06-21",97.753],["2021-06-22",98.925],["2021-06-23",100.53],["2021-06-24",101.958],["2021-06-25",103.322],["2021-06-28",104.253],["2021-06-29",103.996],["2021-06-30",101.493],["2021-07-01",98.828],["2021-07-02",98.299],["2021-07-06",99.374],["2021-07-07",98.058],["2021-07-08",97.641],["2021-07-09",99.165],["2021-07-12",97.432],["2021-07-13",96.1],["2021-07-14",91.655],["2021-07-15",89.504],["2021-07-16",89.023],["2021-07-19",95.747],["2021-07-20",100.979],["2021-07-21",100.514],["2021-07-22",100.642],["2021-07-23",101.332],["2021-07-26",102.231],["2021-07-27",98.828],["2021-07-28",101.781],["2021-07-29",101.621],["2021-07-30",102.215],["2021-08-02",102.568],["2021-08-03",103.45],["2021-08-04",100.0]],"after":[["2021-08-05",99.502],["2021-08-06",99.165],["2021-08-09",99.182],["2021-08-10",98.861],["2021-08-11",99.454],["2021-08-12",100.947],["2021-08-13",100.53],["2021-08-16",98.716],["2021-08-17",96.822],["2021-08-18",96.164],["2021-08-19",96.598],["2021-08-20",98.78],["2021-08-23",99.936],["2021-08-24",100.449],["2021-08-25",100.995],["2021-08-26",101.348],["2021-08-27",103.515],["2021-08-30",103.322],["2021-08-31",102.873],["2021-09-01",103.868],["2021-09-02",106.323],["2021-09-03",108.281],["2021-09-07",108.522],["2021-09-08",106.259],["2021-09-09",107.607],["2021-09-10",106.853],["2021-09-13",106.403],["2021-09-14",104.205],["2021-09-15",105.264],["2021-09-16",107.302],["2021-09-17",109.517],["2021-09-20",106.484],["2021-09-21",108.024],["2021-09-22",109.003],["2021-09-23",109.822],["2021-09-24",101.749],["2021-09-27",99.695],["2021-09-28",95.169],["2021-09-29",93.516],["2021-09-30",94.608],["2021-10-01",97.769],["2021-10-04",95.105],["2021-10-05",95.843],["2021-10-06",96.806],["2021-10-07",96.421],["2021-10-08",95.234],["2021-10-11",93.292],["2021-10-12",92.714],["2021-10-13",93.821],["2021-10-14",95.33],["2021-10-15",94.543],["2021-10-18",94.078],["2021-10-19",95.442],["2021-10-20",91.927],["2021-10-21",85.781],["2021-10-22",87.707],["2021-10-25",87.803],["2021-10-26",87.723],["2021-10-27",87.723],["2021-10-28",85.043],["2021-10-29",82.667],["2021-11-01",84.015],["2021-11-02",82.507],["2021-11-03",79.602],["2021-11-04",80.565],["2021-11-05",78.35],["2021-11-08",79.875],["2021-11-09",81.239],["2021-11-10",78.864],["2021-11-11",76.81],["2021-11-12",77.516],["2021-11-15",76.858],["2021-11-16",75.847],["2021-11-17",72.541],["2021-11-18",69.989],["2021-11-19",67.999],["2021-11-22",64.982],["2021-11-23",64.147],["2021-11-24",64.998],["2021-11-26",64.019],["2021-11-29",63.858],["2021-11-30",62.045],["2021-12-01",57.246],["2021-12-02",56.861],["2021-12-03",55.047],["2021-12-06",55.786],["2021-12-07",58.482],["2021-12-08",61.13],["2021-12-09",59.493],["2021-12-10",58.867],["2021-12-13",58.546],["2021-12-14",56.973],["2021-12-15",56.813],["2021-12-16",54.341],["2021-12-17",57.551],["2021-12-20",57.984],["2021-12-21",59.83],["2021-12-22",58.434],["2021-12-23",57.711],["2021-12-27",57.824],["2021-12-28",58.065],["2021-12-29",57.631],["2021-12-30",58.723],["2021-12-31",57.326],["2022-01-03",57.053],["2022-01-04",54.951],["2022-01-05",52.062],["2022-01-06",52.624],["2022-01-07",52.094],["2022-01-10",53.234],["2022-01-11",54.068],["2022-01-12",53.555],["2022-01-13",52.977],["2022-01-14",53.651],["2022-01-18",51.115],["2022-01-19",50.056],["2022-01-20",49.591],["2022-01-21",47.52],["2022-01-24",48.981],["2022-01-25",45.643],["2022-01-26",44.343],["2022-01-27",41.55],["2022-01-28",42.77],["2022-01-31",47.938],["2022-02-01",45.627],["2022-02-02",43.749],["2022-02-03",40.266],["2022-02-04",43.203],["2022-02-07",43.027],["2022-02-08",44.407],["2022-02-09",46.108],["2022-02-10",46.044],["2022-02-11",45.242],["2022-02-14",46.782],["2022-02-15",47.055],["2022-02-16",45.98],["2022-02-17",43.171],["2022-02-18",39.464],["2022-02-22",39.287],["2022-02-23",36.639],["2022-02-24",39.063],["2022-02-25",29.048],["2022-02-28",32.547],["2022-03-01",37.747],["2022-03-02",37.683],["2022-03-03",36.928],["2022-03-04",35.307],["2022-03-07",34.681],["2022-03-08",37.121],["2022-03-09",39.929],["2022-03-10",38.774],["2022-03-11",36.623],["2022-03-14",34.088],["2022-03-15",33.237],["2022-03-16",38.485],["2022-03-17",39.432],["2022-03-18",40.315],["2022-03-21",39.271],["2022-03-22",40.636],["2022-03-23",39.897],["2022-03-24",40.106],["2022-03-25",38.357],["2022-03-28",38.822],["2022-03-29",41.55],["2022-03-30",39.785],["2022-03-31",39.191],["2022-04-01",39.913],["2022-04-04",41.919],["2022-04-05",41.406],["2022-04-06",39.753],["2022-04-07",40.122],["2022-04-08",40.957],["2022-04-11",40.764],["2022-04-12",41.903],["2022-04-13",42.016],["2022-04-14",40.475],["2022-04-18",39.063],["2022-04-19",40.587],["2022-04-20",39.079],["2022-04-21",38.212],["2022-04-22",37.731],["2022-04-25",38.26],["2022-04-26",34.986],["2022-04-27",33.895],["2022-04-28",35.949],["2022-04-29",36.302],["2022-05-02",37.442],["2022-05-03",35.051],["2022-05-04",35.548],["2022-05-05",32.354],["2022-05-06",30.236],["2022-05-09",26.16],["2022-05-10",28.599],["2022-05-11",26.464],["2022-05-12",25.935],["2022-05-13",28.326],["2022-05-16",26.721],["2022-05-17",27.09],["2022-05-18",25.453],["2022-05-19",26.127],["2022-05-20",26.785],["2022-05-23",25.694],["2022-05-24",22.982],["2022-05-25",23.608],["2022-05-26",25.213],["2022-05-27",27.363],["2022-05-31",26.93],["2022-06-01",26.641],["2022-06-02",27.845],["2022-06-03",26.481],["2022-06-06",25.903],["2022-06-07",26.256],["2022-06-08",25.983],["2022-06-09",23.832],["2022-06-10",22.083],["2022-06-13",20.334],["2022-06-14",19.58],["2022-06-15",20.173],["2022-06-16",19.291],["2022-06-17",21.12],["2022-06-21",21.2],["2022-06-22",21.939],["2022-06-23",23.848],["2022-06-24",24.988],["2022-06-27",25.502],["2022-06-28",23.64],["2022-06-29",23.223],["2022-06-30",22.693],["2022-07-01",23.126],["2022-07-05",25.469],["2022-07-06",25.181],["2022-07-07",26.529],["2022-07-08",25.598],["2022-07-11",23.142],["2022-07-12",22.436],["2022-07-13",22.372],["2022-07-14",21.602],["2022-07-15",21.923],["2022-07-18",21.714],["2022-07-19",22.773],["2022-07-20",25.357],["2022-07-21",25.79],["2022-07-22",23.335],["2022-07-25",22.26],["2022-07-26",20.189],["2022-07-27",22.099],["2022-07-28",22.147],["2022-07-29",21.891],["2022-08-01",21.907],["2022-08-02",22.87],["2022-08-03",25.132],["2022-08-04",24.458]],"anchor_close":934.65},{"symbol":"PJT","session":"2024-11-06","company":"PJT Partners Inc.","sector":null,"gap_pct":7.906845,"intraday_pct":7.2749934,"rvol":2.9465678,"before":[["2024-08-14",73.846],["2024-08-15",75.754],["2024-08-16",75.852],["2024-08-19",76.714],["2024-08-20",74.421],["2024-08-21",75.423],["2024-08-22",75.448],["2024-08-23",76.836],["2024-08-26",76.182],["2024-08-27",75.735],["2024-08-28",75.295],["2024-08-29",75.222],["2024-08-30",75.521],["2024-09-03",72.397],["2024-09-04",71.449],["2024-09-05",72.745],["2024-09-06",71.259],["2024-09-09",73.106],["2024-09-10",72.641],["2024-09-11",72.409],["2024-09-12",73.43],["2024-09-13",76.035],["2024-09-16",78.518],["2024-09-17",79.563],["2024-09-18",79.294],["2024-09-19",82.792],["2024-09-20",82.792],["2024-09-23",83.422],["2024-09-24",82.89],["2024-09-25",82.272],["2024-09-26",81.838],["2024-09-27",81.826],["2024-09-30",81.539],["2024-10-01",81.398],["2024-10-02",81.227],["2024-10-03",80.964],["2024-10-04",83.978],["2024-10-07",83.777],["2024-10-08",86.051],["2024-10-09",86.694],["2024-10-10",85.397],["2024-10-11",88.198],["2024-10-14",87.892],["2024-10-15",88.73],["2024-10-16",90.607],["2024-10-17",91.616],["2024-10-18",90.803],["2024-10-21",89.898],["2024-10-22",89.097],["2024-10-23",86.62],["2024-10-24",86.822],["2024-10-25",85.391],["2024-10-28",86.272],["2024-10-29",84.798],["2024-10-30",84.278],["2024-10-31",84.975],["2024-11-01",85.367],["2024-11-04",85.428],["2024-11-05",86.388],["2024-11-06",100.0]],"after":[["2024-11-07",97.322],["2024-11-08",97.468],["2024-11-11",98.288],["2024-11-12",97.591],["2024-11-13",97.15],["2024-11-14",97.389],["2024-11-15",96.203],["2024-11-18",95.579],["2024-11-19",95.114],["2024-11-20",95.31],["2024-11-21",98.337],["2024-11-22",99.547],["2024-11-25",102.03],["2024-11-26",101.406],["2024-11-27",101.015],["2024-11-29",102.342],["2024-12-02",101.076],["2024-12-03",98.502],["2024-12-04",98.508],["2024-12-05",98.618],["2024-12-06",100.416],["2024-12-09",97.053],["2024-12-10",96.894],["2024-12-11",100.593],["2024-12-12",101.406],["2024-12-13",100.232],["2024-12-16",100.294],["2024-12-17",97.499],["2024-12-18",92.656],["2024-12-19",93.475],["2024-12-20",95.035],["2024-12-23",96.031],["2024-12-24",97.163],["2024-12-26",98.477],["2024-12-27",97.578],["2024-12-30",96.086],["2024-12-31",96.502],["2025-01-02",95.75],["2025-01-03",95.713],["2025-01-06",95.909],["2025-01-07",93.805],["2025-01-08",96.845],["2025-01-10",94.576],["2025-01-13",93.072],["2025-01-14",95.701],["2025-01-15",98.96],["2025-01-16",97.212],["2025-01-17",97.322],["2025-01-21",101.015],["2025-01-22",99.694],["2025-01-23",98.905],["2025-01-24",100.587],["2025-01-27",99.04],["2025-01-28",101.082],["2025-01-29",99.486],["2025-01-30",100.807],["2025-01-31",100.881],["2025-02-03",101.101],["2025-02-04",106.262],["2025-02-05",108.182],["2025-02-06",108.225],["2025-02-07",106.121],["2025-02-10",107.087],["2025-02-11",105.363],["2025-02-12",105.748],["2025-02-13",107.607],["2025-02-14",107.503],["2025-02-18",108.396],["2025-02-19",108.598],["2025-02-20",101.578],["2025-02-21",99.67],["2025-02-24",97.572],["2025-02-25",95.285],["2025-02-26",97.328],["2025-02-27",96.221],["2025-02-28",97.389],["2025-03-03",96.178],["2025-03-04",90.613],["2025-03-05",91.2],["2025-03-06",90.619],["2025-03-07",91.151],["2025-03-10",89.445],["2025-03-11",87.048],["2025-03-12",86.62],["2025-03-13",85.556],["2025-03-14",84.896],["2025-03-17",85.416],["2025-03-18",85.88],["2025-03-19",87.452],["2025-03-20",87.116],["2025-03-21",88.069],["2025-03-24",90.999],["2025-03-25",90.087],["2025-03-26",88.644],["2025-03-27",85.562],["2025-03-28",83.147],["2025-03-31",84.315],["2025-04-01",85.556],["2025-04-02",86.675],["2025-04-03",80.646],["2025-04-04",77.221],["2025-04-07",77.032],["2025-04-08",76.708],["2025-04-09",83.208],["2025-04-10",79.105],["2025-04-11",79.252],["2025-04-14",80.346],["2025-04-15",80.86],["2025-04-16",78.695],["2025-04-17",79.355],["2025-04-21",77.655],["2025-04-22",80.205],["2025-04-23",81.153],["2025-04-24",82.199],["2025-04-25",82.352],["2025-04-28",82.768],["2025-04-29",86.504],["2025-04-30",86.657],["2025-05-01",85.519],["2025-05-02",87.758],["2025-05-05",87.164],["2025-05-06",87.25],["2025-05-07",87.024],["2025-05-08",89.598],["2025-05-09",88.216],["2025-05-12",91.365],["2025-05-13",91.763],["2025-05-14",90.632],["2025-05-15",90.063],["2025-05-16",92.026],["2025-05-19",92.283],["2025-05-20",92.735],["2025-05-21",90.198],["2025-05-22",90.399],["2025-05-23",89.341],["2025-05-27",92.907],["2025-05-28",92.374],["2025-05-29",92.264],["2025-05-30",92.13],["2025-06-02",91.855],["2025-06-03",92.815],["2025-06-04",91.194],["2025-06-05",92.374],["2025-06-06",94.307],["2025-06-09",94.894],["2025-06-10",93.665],["2025-06-11",95.518],["2025-06-12",96.007],["2025-06-13",92.222],["2025-06-16",93.928],["2025-06-17",93.212],["2025-06-18",94.423],["2025-06-20",94.478],["2025-06-23",97.921],["2025-06-24",99.499],["2025-06-25",99.297],["2025-06-26",101.731],["2025-06-27",101.761],["2025-06-30",100.905],["2025-07-01",100.948],["2025-07-02",102.036],["2025-07-03",103.021],["2025-07-07",104.482],["2025-07-08",104.935],["2025-07-09",107.717],["2025-07-10",109.234],["2025-07-11",107.564],["2025-07-14",110.261],["2025-07-15",109.313],["2025-07-16",112.634],["2025-07-17",112.524],["2025-07-18",111.875],["2025-07-21",111.509],["2025-07-22",112.738],["2025-07-23",113.734],["2025-07-24",113.753],["2025-07-25",112.579],["2025-07-28",111.613],["2025-07-29",108.555],["2025-07-30",108.922],["2025-07-31",109.228],["2025-08-01",109.472],["2025-08-04",111.129],["2025-08-05",111.129],["2025-08-06",110.659],["2025-08-07",108.616],["2025-08-08",107.968],["2025-08-11",108.628],["2025-08-12",111.827],["2025-08-13",113.979],["2025-08-14",112.273],["2025-08-15",109.943],["2025-08-18",109.063],["2025-08-19",107.711],["2025-08-20",108.084],["2025-08-21",107.197],["2025-08-22",110.518],["2025-08-25",108.855],["2025-08-26",111.258],["2025-08-27",111.295],["2025-08-28",110.94],["2025-08-29",109.46],["2025-09-02",108.151],["2025-09-03",106.745],["2025-09-04",110.023],["2025-09-05",110.12],["2025-09-08",110.891],["2025-09-09",109.484],["2025-09-10",109.864],["2025-09-11",114.291],["2025-09-12",112.401],["2025-09-15",110.909],["2025-09-16",110.377],["2025-09-17",112.236],["2025-09-18",115.129],["2025-09-19",114.768],["2025-09-22",113.569],["2025-09-23",113.19],["2025-09-24",111.368],["2025-09-25",110.781],["2025-09-26",111.82],["2025-09-29",110.316],["2025-09-30",108.683],["2025-10-01",106.231],["2025-10-02",108.402],["2025-10-03",109.772],["2025-10-06",110.316],["2025-10-07",107.962],["2025-10-08",104.544],["2025-10-09",105.467],["2025-10-10",104.568],["2025-10-13",106.231],["2025-10-14",107.032],["2025-10-15",107.858],["2025-10-16",106.849],["2025-10-17",108.335],["2025-10-20",108.763],["2025-10-21",108.206],["2025-10-22",107.852],["2025-10-23",109.185],["2025-10-24",111.772],["2025-10-27",111.619],["2025-10-28",111.313],["2025-10-29",103.278],["2025-10-30",103.455],["2025-10-31",98.52],["2025-11-03",99.321],["2025-11-04",99.933],["2025-11-05",102.287],["2025-11-06",102.899],["2025-11-07",101.951],["2025-11-10",102.336]],"anchor_close":163.53},{"symbol":"ARQQ","session":"2025-03-17","company":"Arqit Quantum Inc. Ordinary Shares","sector":null,"gap_pct":13.933333,"intraday_pct":37.741367,"rvol":9.250342,"before":[["2024-12-17",140.187],["2024-12-18",157.179],["2024-12-19",114.401],["2024-12-20",129.567],["2024-12-23",131.393],["2024-12-24",123.747],["2024-12-26",186.194],["2024-12-27",181.351],["2024-12-30",184.027],["2024-12-31",164.996],["2025-01-02",161.512],["2025-01-03",168.479],["2025-01-06",165.675],["2025-01-07",151.657],["2025-01-08",104.545],["2025-01-10",93.118],["2025-01-13",71.24],["2025-01-14",76.678],["2025-01-15",87.468],["2025-01-16",120.136],["2025-01-17",113.721],["2025-01-21",123.704],["2025-01-22",123.662],["2025-01-23",113.509],["2025-01-24",118.479],["2025-01-27",108.411],["2025-01-28",100.765],["2025-01-29",96.219],["2025-01-30",91.206],["2025-01-31",87.086],["2025-02-03",84.622],["2025-02-04",87.723],["2025-02-05",84.962],["2025-02-06",85.429],["2025-02-07",80.714],["2025-02-10",80.119],["2025-02-11",74.299],["2025-02-12",76.466],["2025-02-13",76.466],["2025-02-14",70.221],["2025-02-18",67.502],["2025-02-19",66.27],["2025-02-20",70.561],["2025-02-21",67.969],["2025-02-24",59.558],["2025-02-25",56.839],["2025-02-26",57.689],["2025-02-27",53.314],["2025-02-28",53.993],["2025-03-03",52.251],["2025-03-04",50.935],["2025-03-05",56.245],["2025-03-06",54.418],["2025-03-07",53.568],["2025-03-10",47.791],["2025-03-11",50.17],["2025-03-12",56.882],["2025-03-13",55.098],["2025-03-14",63.721],["2025-03-17",100.0]],"after":[["2025-03-18",86.151],["2025-03-19",80.416],["2025-03-20",76.338],["2025-03-21",75.319],["2025-03-24",82.413],["2025-03-25",77.103],["2025-03-26",73.195],["2025-03-27",71.028],["2025-03-28",63.976],["2025-03-31",58.879],["2025-04-01",57.009],["2025-04-02",58.879],["2025-04-03",56.075],["2025-04-04",51.062],["2025-04-07",54.843],["2025-04-08",52.167],["2025-04-09",57.052],["2025-04-10",61.045],["2025-04-11",63.721],["2025-04-14",63.636],["2025-04-15",62.829],["2025-04-16",61.257],["2025-04-17",63.509],["2025-04-21",56.669],["2025-04-22",57.986],["2025-04-23",61.81],["2025-04-24",64.146],["2025-04-25",64.359],["2025-04-28",64.953],["2025-04-29",70.093],["2025-04-30",65.845],["2025-05-01",70.943],["2025-05-02",71.793],["2025-05-05",68.437],["2025-05-06",64.996],["2025-05-07",67.969],["2025-05-08",70.093],["2025-05-09",67.29],["2025-05-12",67.969],["2025-05-13",65.463],["2025-05-14",66.695],["2025-05-15",64.316],["2025-05-16",78.505],["2025-05-19",103.101],["2025-05-20",104.63],["2025-05-21",109.983],["2025-05-22",105.183],["2025-05-23",106.669],["2025-05-27",112.15],["2025-05-28",106.202],["2025-05-29",96.856],["2025-05-30",91.589],["2025-06-02",95.37],["2025-06-03",100.255],["2025-06-04",99.405],["2025-06-05",91.631],["2025-06-06",108.539],["2025-06-09",111.385],["2025-06-10",106.585],["2025-06-11",115.336],["2025-06-12",113.509],["2025-06-13",101.02],["2025-06-16",123.492],["2025-06-17",131.776],["2025-06-18",161.3],["2025-06-20",177.06],["2025-06-23",163.891],["2025-06-24",157.774],["2025-06-25",161.088],["2025-06-26",172.43],["2025-06-27",165.208],["2025-06-30",157.307],["2025-07-01",147.324],["2025-07-02",151.359],["2025-07-03",149.023],["2025-07-07",152.676],["2025-07-08",151.487],["2025-07-09",173.025],["2025-07-10",162.574],["2025-07-11",147.324],["2025-07-14",155.225],["2025-07-15",161.172],["2025-07-16",183.985],["2025-07-17",178.845],["2025-07-18",179.949],["2025-07-21",175.871],["2025-07-22",167.205],["2025-07-23",172.175],["2025-07-24",166.907],["2025-07-25",162.829],["2025-07-28",156.075],["2025-07-29",144.477],["2025-07-30",141.674],["2025-07-31",141.228],["2025-08-01",137.426],["2025-08-04",149.915],["2025-08-05",158.794],["2025-08-06",147.579],["2025-08-07",137.383],["2025-08-08",137.341],["2025-08-11",139.72],["2025-08-12",144.987],["2025-08-13",146.899],["2025-08-14",137.893],["2025-08-15",139.975],["2025-08-18",138.105],["2025-08-19",127.358],["2025-08-20",124.596],["2025-08-21",121.58],["2025-08-22",130.884],["2025-08-25",131.011],["2025-08-26",134.112],["2025-08-27",129.184],["2025-08-28",135.472],["2025-08-29",127.443],["2025-09-02",117.842],["2025-09-03",117.969],["2025-09-04",116.419],["2025-09-05",118.309],["2025-09-08",113.127],["2025-09-09",119.456],["2025-09-10",118.097],["2025-09-11",128.526],["2025-09-12",143.203],["2025-09-15",140.867],["2025-09-16",140.569],["2025-09-17",150.467],["2025-09-18",158.879],["2025-09-19",177.273],["2025-09-22",175.319],["2025-09-23",172.43],["2025-09-24",178.929],["2025-09-25",163.339],["2025-09-26",154.843],["2025-09-29",149.958],["2025-09-30",164.613],["2025-10-01",175.021],["2025-10-02",206.415],["2025-10-03",212.065],["2025-10-06",228.802],["2025-10-07",234.622],["2025-10-08",230.289],["2025-10-09",228.887],["2025-10-10",206.117],["2025-10-13",247.536],["2025-10-14",247.069],["2025-10-15",227.145],["2025-10-16",168.054],["2025-10-17",176.253],["2025-10-20",168.054],["2025-10-21",163.764],["2025-10-22",149.023],["2025-10-23",165.803],["2025-10-24",181.436],["2025-10-27",199.83],["2025-10-28",182.625],["2025-10-29",192.736],["2025-10-30",180.076],["2025-10-31",185.344],["2025-11-03",173.025],["2025-11-04",152.974],["2025-11-05",145.497],["2025-11-06",135.811],["2025-11-07",143.755],["2025-11-10",136.746],["2025-11-11",133.432],["2025-11-12",128.802],["2025-11-13",116.95],["2025-11-14",116.737],["2025-11-17",110.28],["2025-11-18",112.404],["2025-11-19",115.378],["2025-11-20",103.101],["2025-11-21",103.526],["2025-11-24",111.682],["2025-11-25",109.346],["2025-11-26",117.12],["2025-11-28",121.113],["2025-12-01",112.234],["2025-12-02",117.162],["2025-12-03",125.489],["2025-12-04",133.815],["2025-12-05",129.269],["2025-12-08",125.871],["2025-12-09",125.871],["2025-12-10",123.067],["2025-12-11",126.168],["2025-12-12",120.433],["2025-12-15",103.441],["2025-12-16",105.055],["2025-12-17",95.412],["2025-12-18",101.657],["2025-12-19",108.284],["2025-12-22",112.532],["2025-12-23",107.562],["2025-12-24",107.434],["2025-12-26",96.899],["2025-12-29",92.268],["2025-12-30",93.203],["2025-12-31",92.948],["2026-01-02",104.248],["2026-01-05",118.437],["2026-01-06",117.375],["2026-01-07",114.698],["2026-01-08",115.888],["2026-01-09",114.146],["2026-01-12",112.999],["2026-01-13",111.215],["2026-01-14",113.042],["2026-01-15",114.571],["2026-01-16",112.999],["2026-01-20",106.839],["2026-01-21",106.032],["2026-01-22",107.689],["2026-01-23",102.804],["2026-01-26",98.853],["2026-01-27",99.023],["2026-01-28",98.088],["2026-01-29",94.605],["2026-01-30",86.321],["2026-02-02",85.684],["2026-02-03",84.07],["2026-02-04",77.825],["2026-02-05",68.479],["2026-02-06",78.972],["2026-02-09",78.59],["2026-02-10",74.596],["2026-02-11",73.577],["2026-02-12",71.283],["2026-02-13",72.218],["2026-02-17",70.221],["2026-02-18",69.074],["2026-02-19",71.41],["2026-02-20",67.332],["2026-02-23",65.017],["2026-02-24",69.626],["2026-02-25",71.538],["2026-02-26",74.172],["2026-02-27",69.924],["2026-03-02",71.623],["2026-03-03",67.672],["2026-03-04",70.773],["2026-03-05",67.63],["2026-03-06",65.463],["2026-03-09",65.76],["2026-03-10",64.104],["2026-03-11",62.659],["2026-03-12",59.686],["2026-03-13",57.901],["2026-03-16",59.452],["2026-03-17",60.153],["2026-03-18",57.901]],"anchor_close":23.54},{"symbol":"KR","session":"2022-03-04","company":"The Kroger Co.","sector":"Retail/Consumer","gap_pct":-1.4882033,"intraday_pct":8.5851145,"rvol":2.8135285,"before":[["2021-12-08",72.633],["2021-12-09",74.109],["2021-12-10",75.67],["2021-12-13",77.418],["2021-12-14",77.333],["2021-12-15",78.419],["2021-12-16",77.893],["2021-12-17",75.993],["2021-12-20",77.214],["2021-12-21",74.432],["2021-12-22",73.838],["2021-12-23",73.312],["2021-12-27",74.211],["2021-12-28",75.365],["2021-12-29",75.857],["2021-12-30",76.586],["2021-12-31",76.79],["2022-01-03",76.671],["2022-01-04",78.334],["2022-01-05",79.42],["2022-01-06",79.946],["2022-01-07",81.642],["2022-01-10",83.305],["2022-01-11",80.947],["2022-01-12",79.98],["2022-01-13",83.95],["2022-01-14",83.339],["2022-01-18",82.44],["2022-01-19",82.423],["2022-01-20",80.2],["2022-01-21",79.606],["2022-01-24",80.964],["2022-01-25",76.485],["2022-01-26",75.297],["2022-01-27",77.027],["2022-01-28",73.753],["2022-01-31",73.957],["2022-02-01",74.873],["2022-02-02",74.822],["2022-02-03",76.535],["2022-02-04",75.959],["2022-02-07",75.789],["2022-02-08",77.197],["2022-02-09",76.603],["2022-02-10",76.637],["2022-02-11",78.504],["2022-02-14",77.52],["2022-02-15",78.741],["2022-02-16",75.619],["2022-02-17",76.739],["2022-02-18",77.35],["2022-02-22",76.417],["2022-02-23",75.551],["2022-02-24",75.399],["2022-02-25",78.826],["2022-02-28",79.403],["2022-03-01",82.033],["2022-03-02",83.763],["2022-03-03",93.485],["2022-03-04",100.0]],"after":[["2022-03-07",98.1],["2022-03-08",94.52],["2022-03-09",93.892],["2022-03-10",96.861],["2022-03-11",94.825],["2022-03-14",94.028],["2022-03-15",95.334],["2022-03-16",93.298],["2022-03-17",94.435],["2022-03-18",94.706],["2022-03-21",94.469],["2022-03-22",95.979],["2022-03-23",95.775],["2022-03-24",96.284],["2022-03-25",96.709],["2022-03-28",96.709],["2022-03-29",95.674],["2022-03-30",95.64],["2022-03-31",97.336],["2022-04-01",97.523],["2022-04-04",97.455],["2022-04-05",97.811],["2022-04-06",99.644],["2022-04-07",101.595],["2022-04-08",104.632],["2022-04-11",102.901],["2022-04-12",99.678],["2022-04-13",98.982],["2022-04-14",98.948],["2022-04-18",98.1],["2022-04-19",98.049],["2022-04-20",97.896],["2022-04-21",98.711],["2022-04-22",96.709],["2022-04-25",96.183],["2022-04-26",94.537],["2022-04-27",94.299],["2022-04-28",94.147],["2022-04-29",91.551],["2022-05-02",91.144],["2022-05-03",92.959],["2022-05-04",94.622],["2022-05-05",91.364],["2022-05-06",91.364],["2022-05-09",93.044],["2022-05-10",93.638],["2022-05-11",92.178],["2022-05-12",91.992],["2022-05-13",90.584],["2022-05-16",90.261],["2022-05-17",86.919],["2022-05-18",81.269],["2022-05-19",81.439],["2022-05-20",82.559],["2022-05-23",85.205],["2022-05-24",87.394],["2022-05-25",86.8],["2022-05-26",88.463],["2022-05-27",89.854],["2022-05-31",89.871],["2022-06-01",87.122],["2022-06-02",89.718],["2022-06-03",89.141],["2022-06-06",88.48],["2022-06-07",88.276],["2022-06-08",86.902],["2022-06-09",85.562],["2022-06-10",86.681],["2022-06-13",85.392],["2022-06-14",85.494],["2022-06-15",86.325],["2022-06-16",84.527],["2022-06-17",78.385],["2022-06-21",82.117],["2022-06-22",80.319],["2022-06-23",80.981],["2022-06-24",82.202],["2022-06-27",82.626],["2022-06-28",82.168],["2022-06-29",81.625],["2022-06-30",80.302],["2022-07-01",81.676],["2022-07-05",80.132],["2022-07-06",80.421],["2022-07-07",82.694],["2022-07-08",81.473],["2022-07-11",81.269],["2022-07-12",80.76],["2022-07-13",81.354],["2022-07-14",80.59],["2022-07-15",81.015],["2022-07-18",80.641],["2022-07-19",80.251],["2022-07-20",80.081],["2022-07-21",78.521],["2022-07-22",78.453],["2022-07-25",77.553],["2022-07-26",78.079],["2022-07-27",77.944],["2022-07-28",78.113],["2022-07-29",78.792],["2022-08-01",79.301],["2022-08-02",79.369],["2022-08-03",79.691],["2022-08-04",79.233],["2022-08-05",80.166],["2022-08-08",79.895],["2022-08-09",79.522],["2022-08-10",79.386],["2022-08-11",80.064],["2022-08-12",80.098],["2022-08-15",80.624],["2022-08-16",83.271],["2022-08-17",82.372],["2022-08-18",84.187],["2022-08-19",83.984],["2022-08-22",85.036],["2022-08-23",84.153],["2022-08-24",84.255],["2022-08-25",83.678],["2022-08-26",82.083],["2022-08-29",81.948],["2022-08-30",80.607],["2022-08-31",81.337],["2022-09-01",82.474],["2022-09-02",82.168],["2022-09-06",82.321],["2022-09-07",84.527],["2022-09-08",82.05],["2022-09-09",88.124],["2022-09-12",85.748],["2022-09-13",83.763],["2022-09-14",83.034],["2022-09-15",81.235],["2022-09-16",80.217],["2022-09-19",80.506],["2022-09-20",79.606],["2022-09-21",76.807],["2022-09-22",77.197],["2022-09-23",76.111],["2022-09-26",76.349],["2022-09-27",75.144],["2022-09-28",77.112],["2022-09-29",75.806],["2022-09-30",74.228],["2022-10-03",74.228],["2022-10-04",75.84],["2022-10-05",75.67],["2022-10-06",74.177],["2022-10-07",72.956],["2022-10-10",75.093],["2022-10-11",77.503],["2022-10-12",78.113],["2022-10-13",79.013],["2022-10-14",73.227],["2022-10-17",71.446],["2022-10-18",73.227],["2022-10-19",72.854],["2022-10-20",71.547],["2022-10-21",74.024],["2022-10-24",74.635],["2022-10-25",75.959],["2022-10-26",77.095],["2022-10-27",77.503],["2022-10-28",79.352],["2022-10-31",80.234],["2022-11-01",80.031],["2022-11-02",78.996],["2022-11-03",80.115],["2022-11-04",78.724],["2022-11-07",79.488],["2022-11-08",79.946],["2022-11-09",81.541],["2022-11-10",81.625],["2022-11-11",79.912],["2022-11-14",78.996],["2022-11-15",79.522],["2022-11-16",81.15],["2022-11-17",81.744],["2022-11-18",81.88],["2022-11-21",81.642],["2022-11-22",81.574],["2022-11-23",81.167],["2022-11-25",83.203],["2022-11-28",82.847],["2022-11-29",83.729],["2022-11-30",83.458],["2022-12-01",82.134],["2022-12-02",80.709],["2022-12-05",78.164],["2022-12-06",78.605],["2022-12-07",79.64],["2022-12-08",80.523],["2022-12-09",78.843],["2022-12-12",79.25],["2022-12-13",77.112],["2022-12-14",75.942],["2022-12-15",73.787],["2022-12-16",75.195],["2022-12-19",75.331],["2022-12-20",75.636],["2022-12-21",75.433],["2022-12-22",76.773],["2022-12-23",77.859],["2022-12-27",77.961],["2022-12-28",75.636],["2022-12-29",75.704],["2022-12-30",75.636],["2023-01-03",75.45],["2023-01-04",76.298],["2023-01-05",76.62],["2023-01-06",77.604],["2023-01-09",78.368],["2023-01-10",78.012],["2023-01-11",77.384],["2023-01-12",77.486],["2023-01-13",76.722],["2023-01-17",78.351],["2023-01-18",76.79],["2023-01-19",74.652],["2023-01-20",75.416],["2023-01-23",75.84],["2023-01-24",75.093],["2023-01-25",76.179],["2023-01-26",75.433],["2023-01-27",76.434],["2023-01-30",75.008],["2023-01-31",75.721],["2023-02-01",76.654],["2023-02-02",76.298],["2023-02-03",75.365],["2023-02-06",75.568],["2023-02-07",75.45],["2023-02-08",75.11],["2023-02-09",74.805],["2023-02-10",76.01],["2023-02-13",76.162],["2023-02-14",74.024],["2023-02-15",75.11],["2023-02-16",74.398],["2023-02-17",74.652],["2023-02-21",75.704],["2023-02-22",75.704],["2023-02-23",74.499],["2023-02-24",74.228],["2023-02-27",73.651],["2023-02-28",73.193],["2023-03-01",73.6],["2023-03-02",77.587],["2023-03-03",78.012],["2023-03-06",78.86],["2023-03-07",79.589]],"anchor_close":58.94},{"symbol":"MXL","session":"2024-06-21","company":"MaxLinear, Inc. Common Stock","sector":"Semiconductors","gap_pct":0.36784026,"intraday_pct":5.5497384,"rvol":5.320815,"before":[["2024-03-27",91.815],["2024-03-28",92.609],["2024-04-01",94.395],["2024-04-02",100.942],["2024-04-03",107.391],["2024-04-04",112.599],["2024-04-05",112.153],["2024-04-08",115.179],["2024-04-09",115.923],["2024-04-10",109.821],["2024-04-11",111.21],["2024-04-12",109.375],["2024-04-15",107.292],["2024-04-16",106.25],["2024-04-17",101.984],["2024-04-18",100.546],["2024-04-19",97.47],["2024-04-22",98.313],["2024-04-23",103.075],["2024-04-24",103.819],["2024-04-25",102.579],["2024-04-26",102.133],["2024-04-29",105.01],["2024-04-30",103.125],["2024-05-01",94.246],["2024-05-02",95.585],["2024-05-03",99.157],["2024-05-06",99.851],["2024-05-07",101.042],["2024-05-08",99.306],["2024-05-09",96.032],["2024-05-10",91.865],["2024-05-13",92.758],["2024-05-14",95.685],["2024-05-15",96.329],["2024-05-16",96.429],["2024-05-17",96.478],["2024-05-20",95.833],["2024-05-21",92.411],["2024-05-22",93.304],["2024-05-23",89.881],["2024-05-24",91.419],["2024-05-28",93.452],["2024-05-29",89.435],["2024-05-30",88.889],["2024-05-31",88.145],["2024-06-03",86.161],["2024-06-04",80.853],["2024-06-05",84.077],["2024-06-06",85.813],["2024-06-07",85.367],["2024-06-10",84.425],["2024-06-11",85.565],["2024-06-12",90.079],["2024-06-13",89.98],["2024-06-14",90.079],["2024-06-17",91.468],["2024-06-18",93.403],["2024-06-20",94.395],["2024-06-21",100.0]],"after":[["2024-06-24",100.843],["2024-06-25",101.984],["2024-06-26",101.389],["2024-06-27",99.355],["2024-06-28",99.901],["2024-07-01",105.556],["2024-07-02",106.796],["2024-07-03",106.647],["2024-07-05",108.532],["2024-07-08",112.798],["2024-07-09",110.069],["2024-07-10",112.748],["2024-07-11",110.367],["2024-07-12",112.103],["2024-07-15",119.742],["2024-07-16",122.619],["2024-07-17",125.893],["2024-07-18",121.23],["2024-07-19",118.7],["2024-07-22",124.306],["2024-07-23",116.518],["2024-07-24",110.565],["2024-07-25",69.544],["2024-07-26",63.368],["2024-07-29",68.304],["2024-07-30",63.988],["2024-07-31",70.139],["2024-08-01",66.766],["2024-08-02",61.855],["2024-08-05",57.54],["2024-08-06",57.093],["2024-08-07",55.06],["2024-08-08",58.482],["2024-08-09",56.944],["2024-08-12",57.937],["2024-08-13",59.276],["2024-08-14",55.407],["2024-08-15",62.252],["2024-08-16",62.252],["2024-08-19",63.442],["2024-08-20",61.954],["2024-08-21",63.442],["2024-08-22",61.111],["2024-08-23",63.294],["2024-08-26",60.169],["2024-08-27",58.681],["2024-08-28",59.177],["2024-08-29",68.403],["2024-08-30",75.298],["2024-09-03",67.907],["2024-09-04",71.379],["2024-09-05",69.841],["2024-09-06",65.129],["2024-09-09",66.121],["2024-09-10",66.716],["2024-09-11",70.238],["2024-09-12",69.444],["2024-09-13",71.131],["2024-09-16",72.173],["2024-09-17",70.536],["2024-09-18",69.891],["2024-09-19",71.528],["2024-09-20",69.097],["2024-09-23",70.957],["2024-09-24",73.958],["2024-09-25",73.71],["2024-09-26",75.893],["2024-09-27",75.397],["2024-09-30",71.825],["2024-10-01",63.145],["2024-10-02",66.667],["2024-10-03",66.567],["2024-10-04",66.567],["2024-10-07",66.27],["2024-10-08",67.758],["2024-10-09",67.312],["2024-10-10",66.567],["2024-10-11",70.635],["2024-10-14",72.321],["2024-10-15",68.948],["2024-10-16",69.048],["2024-10-17",70.437],["2024-10-18",70.188],["2024-10-21",70.635],["2024-10-22",71.925],["2024-10-23",73.76],["2024-10-24",74.851],["2024-10-25",73.661],["2024-10-28",77.579],["2024-10-29",74.702],["2024-10-30",72.619],["2024-10-31",64.335],["2024-11-01",66.815],["2024-11-04",65.228],["2024-11-05",66.22],["2024-11-06",73.165],["2024-11-07",73.363],["2024-11-08",79.563],["2024-11-11",79.415],["2024-11-12",77.48],["2024-11-13",73.81],["2024-11-14",73.71],["2024-11-15",70.933],["2024-11-18",69.792],["2024-11-19",71.875],["2024-11-20",72.867],["2024-11-21",78.075],["2024-11-22",77.083],["2024-11-25",78.72],["2024-11-26",74.107],["2024-11-27",72.173],["2024-11-29",75.05],["2024-12-02",80.208],["2024-12-03",86.31],["2024-12-04",95.833],["2024-12-05",92.56],["2024-12-06",95.536],["2024-12-09",96.379],["2024-12-10",89.286],["2024-12-11",92.312],["2024-12-12",97.173],["2024-12-13",102.579],["2024-12-16",103.671],["2024-12-17",96.974],["2024-12-18",96.23],["2024-12-19",95.188],["2024-12-20",94.593],["2024-12-23",98.115],["2024-12-24",100.645],["2024-12-26",104.216],["2024-12-27",101.687],["2024-12-30",101.29],["2024-12-31",98.115],["2025-01-02",97.073],["2025-01-03",102.232],["2025-01-06",101.538],["2025-01-07",98.859],["2025-01-08",101.885],["2025-01-10",102.331],["2025-01-13",106.349],["2025-01-14",102.679],["2025-01-15",110.665],["2025-01-16",112.153],["2025-01-17",119.296],["2025-01-21",123.611],["2025-01-22",120.188],["2025-01-23",119.048],["2025-01-24",114.931],["2025-01-27",94.444],["2025-01-28",101.538],["2025-01-29",108.085],["2025-01-30",86.657],["2025-01-31",88.591],["2025-02-03",88.393],["2025-02-04",91.766],["2025-02-05",93.452],["2025-02-06",88.492],["2025-02-07",81.647],["2025-02-10",82.242],["2025-02-11",82.589],["2025-02-12",78.274],["2025-02-13",81.498],["2025-02-14",80.407],["2025-02-18",83.482],["2025-02-19",84.474],["2025-02-20",85.268],["2025-02-21",82.341],["2025-02-24",78.125],["2025-02-25",70.685],["2025-02-26",77.133],["2025-02-27",71.726],["2025-02-28",72.47],["2025-03-03",67.956],["2025-03-04",65.774],["2025-03-05",66.071],["2025-03-06",60.764],["2025-03-07",62.649],["2025-03-10",58.036],["2025-03-11",59.226],["2025-03-12",62.847],["2025-03-13",61.558],["2025-03-14",62.897],["2025-03-17",65.625],["2025-03-18",63.641],["2025-03-19",64.583],["2025-03-20",64.335],["2025-03-21",62.996],["2025-03-24",66.071],["2025-03-25",65.476],["2025-03-26",63.194],["2025-03-27",59.226],["2025-03-28",54.514],["2025-03-31",53.869],["2025-04-01",57.788],["2025-04-02",60.466],["2025-04-03",50.645],["2025-04-04",46.181],["2025-04-07",46.974],["2025-04-08",45.387],["2025-04-09",55.804],["2025-04-10",50.05],["2025-04-11",48.81],["2025-04-14",49.107],["2025-04-15",51.736],["2025-04-16",50.347],["2025-04-17",50.694],["2025-04-21",49.157],["2025-04-22",51.637],["2025-04-23",54.613],["2025-04-24",47.892],["2025-04-25",50.298],["2025-04-28",50.347],["2025-04-29",49.851],["2025-04-30",49.554],["2025-05-01",50.099],["2025-05-02",53.026],["2025-05-05",52.728],["2025-05-06",52.431],["2025-05-07",54.167],["2025-05-08",55.655],["2025-05-09",56.349],["2025-05-12",60.714],["2025-05-13",63.641],["2025-05-14",63.442],["2025-05-15",62.946],["2025-05-16",61.657],["2025-05-19",59.772],["2025-05-20",59.871],["2025-05-21",57.391],["2025-05-22",57.887],["2025-05-23",57.391],["2025-05-27",59.077],["2025-05-28",56.696],["2025-05-29",57.937],["2025-05-30",56.498],["2025-06-02",58.185],["2025-06-03",59.772],["2025-06-04",60.541],["2025-06-05",60.069],["2025-06-06",60.913],["2025-06-09",62.401],["2025-06-10",62.351],["2025-06-11",61.657],["2025-06-12",61.21],["2025-06-13",57.887],["2025-06-16",60.069],["2025-06-17",63.294],["2025-06-18",65.03],["2025-06-20",65.327],["2025-06-23",64.931],["2025-06-24",67.46],["2025-06-25",68.006]],"anchor_close":20.16},{"symbol":"RILY","session":"2023-07-26","company":"BRC Group Holdings, Inc. Common Stock","sector":null,"gap_pct":-2.997228,"intraday_pct":5.6081443,"rvol":6.726697,"before":[["2023-05-01",52.021],["2023-05-02",49.061],["2023-05-03",48.672],["2023-05-04",47.522],["2023-05-05",62.05],["2023-05-08",62.32],["2023-05-09",66.295],["2023-05-10",64.13],["2023-05-11",62.253],["2023-05-12",58.194],["2023-05-15",56.367],["2023-05-16",56.993],["2023-05-17",61.576],["2023-05-18",61.695],["2023-05-19",61.576],["2023-05-22",63.504],["2023-05-23",63.166],["2023-05-24",62.286],["2023-05-25",62.794],["2023-05-26",64.282],["2023-05-30",61.881],["2023-05-31",61.187],["2023-06-01",61.61],["2023-06-02",63.42],["2023-06-05",63.217],["2023-06-06",64.164],["2023-06-07",63.842],["2023-06-08",63.944],["2023-06-09",63.048],["2023-06-12",62.963],["2023-06-13",65.804],["2023-06-14",65.821],["2023-06-15",69.356],["2023-06-16",69.964],["2023-06-20",73.042],["2023-06-21",71.977],["2023-06-22",70.59],["2023-06-23",70.912],["2023-06-26",71.233],["2023-06-27",74.581],["2023-06-28",78.843],["2023-06-29",78.116],["2023-06-30",77.761],["2023-07-03",78.234],["2023-07-05",76.628],["2023-07-06",74.886],["2023-07-07",75.647],["2023-07-10",78.488],["2023-07-11",80.331],["2023-07-12",81.312],["2023-07-13",84.847],["2023-07-14",83.917],["2023-07-17",86.724],["2023-07-18",92.221],["2023-07-19",94.842],["2023-07-20",95.383],["2023-07-21",95.383],["2023-07-24",99.002],["2023-07-25",97.615],["2023-07-26",100.0]],"after":[["2023-07-27",94.977],["2023-07-28",94.47],["2023-07-31",93.912],["2023-08-01",92.085],["2023-08-02",90.496],["2023-08-03",89.092],["2023-08-04",91.257],["2023-08-07",93.607],["2023-08-08",93.252],["2023-08-09",89.768],["2023-08-10",84.965],["2023-08-11",88.246],["2023-08-14",89.058],["2023-08-15",87.57],["2023-08-16",84.695],["2023-08-17",84.137],["2023-08-18",82.919],["2023-08-21",79.367],["2023-08-22",80.974],["2023-08-23",77.592],["2023-08-24",76.239],["2023-08-25",76.34],["2023-08-28",82.801],["2023-08-29",86.369],["2023-08-30",87.79],["2023-08-31",86.597],["2023-09-01",86.47],["2023-09-05",83.054],["2023-09-06",80.416],["2023-09-07",79.587],["2023-09-08",78.674],["2023-09-11",79.655],["2023-09-12",77.22],["2023-09-13",75.393],["2023-09-14",77.304],["2023-09-15",77.355],["2023-09-18",76.002],["2023-09-19",75.072],["2023-09-20",75.156],["2023-09-21",72.417],["2023-09-22",67.631],["2023-09-25",71.301],["2023-09-26",68.51],["2023-09-27",70.353],["2023-09-28",70.742],["2023-09-29",69.322],["2023-10-02",64.587],["2023-10-03",62.828],["2023-10-04",65.821],["2023-10-05",67.242],["2023-10-06",67.039],["2023-10-09",70.049],["2023-10-10",72.18],["2023-10-11",72.89],["2023-10-12",68.493],["2023-10-13",67.309],["2023-10-16",70.083],["2023-10-17",71.047],["2023-10-18",68.476],["2023-10-19",65.364],["2023-10-20",64.299],["2023-10-23",64.553],["2023-10-24",64.671],["2023-10-25",60.866],["2023-10-26",59.564],["2023-10-27",60.866],["2023-10-30",61.356],["2023-10-31",61.238],["2023-11-01",61.593],["2023-11-02",66.684],["2023-11-03",70.286],["2023-11-06",55.031],["2023-11-07",58.82],["2023-11-08",51.7],["2023-11-09",50.854],["2023-11-10",43.294],["2023-11-13",37.223],["2023-11-14",40.927],["2023-11-15",41.062],["2023-11-16",37.274],["2023-11-17",36.986],["2023-11-20",42.161],["2023-11-21",40.386],["2023-11-22",38.559],["2023-11-24",35.43],["2023-11-27",32.42],["2023-11-28",30.272],["2023-11-29",30.83],["2023-11-30",31.118],["2023-12-01",34.077],["2023-12-04",39.117],["2023-12-05",35.955],["2023-12-06",37.714],["2023-12-07",41.688],["2023-12-08",42.753],["2023-12-11",43.108],["2023-12-12",38.872],["2023-12-13",36.53],["2023-12-14",34.568],["2023-12-15",34.585],["2023-12-18",36.293],["2023-12-19",35.143],["2023-12-20",33.858],["2023-12-21",36.039],["2023-12-22",34.01],["2023-12-26",32.674],["2023-12-27",34.652],["2023-12-28",35.025],["2023-12-29",35.498],["2024-02-07",31.016],["2024-02-08",30.695],["2024-02-09",31.372],["2024-02-12",35.244],["2024-02-13",31.676],["2024-02-14",32.327],["2024-02-15",29.9],["2024-02-16",29.351],["2024-02-20",27.059],["2024-02-21",25.706],["2024-02-22",27.989],["2024-02-23",26.501],["2024-02-26",26.924],["2024-02-27",28.953],["2024-02-28",32.217],["2024-02-29",30.999],["2024-03-01",28.488],["2024-03-04",35.261],["2024-03-05",35.6],["2024-03-06",39.963],["2024-03-07",38.069],["2024-03-08",39.32],["2024-03-11",34.991],["2024-03-12",33.993],["2024-03-13",32.64],["2024-03-14",29.697],["2024-03-15",29.731],["2024-03-18",29.021],["2024-03-19",30.813],["2024-03-20",34.382],["2024-03-21",35.312],["2024-03-22",32.961],["2024-03-25",32.15],["2024-03-26",30.019],["2024-03-27",32.082],["2024-03-28",35.802],["2024-04-01",38.001],["2024-04-02",38.001],["2024-04-03",38.83],["2024-04-04",39.083],["2024-04-05",39.54],["2024-04-08",44.597],["2024-04-09",39.743],["2024-04-10",38.39],["2024-04-11",38.796],["2024-04-12",35.972],["2024-04-15",34.365],["2024-04-16",35.38],["2024-04-17",34.602],["2024-04-18",33.401],["2024-04-19",33.807],["2024-04-22",36.428],["2024-04-23",36.733],["2024-04-24",50.313],["2024-04-25",58.667],["2024-04-26",62.27],["2024-04-29",65.195],["2024-04-30",58.177],["2024-05-01",55.285],["2024-05-02",56.79],["2024-05-03",52.596],["2024-05-06",50.769],["2024-05-07",53.814],["2024-05-08",53.256],["2024-05-09",54.71],["2024-05-10",54.355],["2024-05-13",59.158],["2024-05-14",57.889],["2024-05-15",54.389],["2024-05-16",48.233],["2024-05-17",48.047],["2024-05-20",51.936],["2024-05-21",51.023],["2024-05-22",54.033],["2024-05-23",51.564],["2024-05-24",51.919],["2024-05-28",48.182],["2024-05-29",45.138],["2024-05-30",41.958],["2024-05-31",40.521],["2024-06-03",39.498],["2024-06-04",39.489],["2024-06-05",39.963],["2024-06-06",39.185],["2024-06-07",38.086],["2024-06-10",37.849],["2024-06-11",38.373],["2024-06-12",38.897],["2024-06-13",37.308],["2024-06-14",34.838],["2024-06-17",32.014],["2024-06-18",32.369],["2024-06-20",34.822],["2024-06-21",34.652],["2024-06-24",34.45],["2024-06-25",33.147],["2024-06-26",30.357],["2024-06-27",29.241],["2024-06-28",29.833],["2024-07-01",29.511],["2024-07-02",28.429],["2024-07-03",28.699],["2024-07-05",25.452],["2024-07-08",25.351],["2024-07-09",27.245],["2024-07-10",29.105],["2024-07-11",29.799],["2024-07-12",30.492],["2024-07-15",28.192],["2024-07-16",29.477],["2024-07-17",33.502],["2024-07-18",30.306],["2024-07-19",29.477],["2024-07-22",28.852],["2024-07-23",29.68],["2024-07-24",26.958],["2024-07-25",28.311],["2024-07-26",31.321],["2024-07-29",30.424],["2024-07-30",31.862],["2024-07-31",32.471],["2024-08-01",32.336],["2024-08-02",30.797],["2024-08-05",28.902],["2024-08-06",29.697],["2024-08-07",29.697],["2024-08-08",29.376],["2024-08-09",28.666],["2024-08-12",13.783],["2024-08-13",12.21],["2024-08-14",11.788],["2024-08-15",8.524],["2024-08-16",9.893]],"anchor_close":59.13},{"symbol":"TDY","session":"2021-01-05","company":"Teledyne Technologies Incorporated","sector":"Other","gap_pct":-0.10761886,"intraday_pct":3.7265193,"rvol":3.796228,"before":[["2020-10-09",86.591],["2020-10-12",87.227],["2020-10-13",85.227],["2020-10-14",86.01],["2020-10-15",87.265],["2020-10-16",88.737],["2020-10-19",89.03],["2020-10-20",90.405],["2020-10-21",87.512],["2020-10-22",89.707],["2020-10-23",90.671],["2020-10-26",87.004],["2020-10-27",84.069],["2020-10-28",81.747],["2020-10-29",82.388],["2020-10-30",82.332],["2020-11-02",83.459],["2020-11-03",87.081],["2020-11-04",88.37],["2020-11-05",89.539],["2020-11-06",89.704],["2020-11-09",96.972],["2020-11-10",98.463],["2020-11-11",97.806],["2020-11-12",97.683],["2020-11-13",101.017],["2020-11-16",104.099],["2020-11-17",104.975],["2020-11-18",104.362],["2020-11-19",104.083],["2020-11-20",101.739],["2020-11-23",102.229],["2020-11-24",104.485],["2020-11-25",103.374],["2020-11-27",102.863],["2020-11-30",100.652],["2020-12-01",101.641],["2020-12-02",102.751],["2020-12-03",102.168],["2020-12-04",104.607],["2020-12-07",104.061],["2020-12-08",105.292],["2020-12-09",105.116],["2020-12-10",104.341],["2020-12-11",103.201],["2020-12-14",101.441],["2020-12-15",103.167],["2020-12-16",101.15],["2020-12-17",101.449],["2020-12-18",101.326],["2020-12-21",100.762],["2020-12-22",100.89],["2020-12-23",102.746],["2020-12-24",102.128],["2020-12-28",103.012],["2020-12-29",102.509],["2020-12-30",104.157],["2020-12-31",104.392],["2021-01-04",96.511],["2021-01-05",100.0]],"after":[["2021-01-06",98.242],["2021-01-07",94.855],["2021-01-08",98.093],["2021-01-11",99.121],["2021-01-12",101.87],["2021-01-13",103.055],["2021-01-14",103.364],["2021-01-15",101.891],["2021-01-19",103.124],["2021-01-20",103.265],["2021-01-21",103.246],["2021-01-22",103.643],["2021-01-25",102.786],["2021-01-26",102.181],["2021-01-27",103.23],["2021-01-28",97.992],["2021-01-29",95.078],["2021-02-01",99.459],["2021-02-02",102.205],["2021-02-03",100.81],["2021-02-04",103.183],["2021-02-05",102.575],["2021-02-08",103.081],["2021-02-09",103.771],["2021-02-10",103.414],["2021-02-11",103.587],["2021-02-12",103.308],["2021-02-16",103.963],["2021-02-17",107.39],["2021-02-18",108.794],["2021-02-19",108.101],["2021-02-22",106.024],["2021-02-23",101.443],["2021-02-24",104.083],["2021-02-25",100.682],["2021-02-26",98.804],["2021-03-01",101.278],["2021-03-02",99.819],["2021-03-03",98.706],["2021-03-04",97.915],["2021-03-05",103.105],["2021-03-08",103.899],["2021-03-09",102.237],["2021-03-10",103.915],["2021-03-11",104.093],["2021-03-12",105.207],["2021-03-15",106.298],["2021-03-16",104.261],["2021-03-17",104.599],["2021-03-18",104.756],["2021-03-19",102.903],["2021-03-22",104.983],["2021-03-23",103.784],["2021-03-24",103.358],["2021-03-25",106.187],["2021-03-26",106.735],["2021-03-29",108.157],["2021-03-30",107.702],["2021-03-31",110.163],["2021-04-01",111.169],["2021-04-05",112.104],["2021-04-06",111.721],["2021-04-07",110.538],["2021-04-08",111.614],["2021-04-09",111.779],["2021-04-12",113.841],["2021-04-13",112.895],["2021-04-14",112.789],["2021-04-15",113.667],["2021-04-16",114.317],["2021-04-19",114.304],["2021-04-20",113.356],["2021-04-21",116.118],["2021-04-22",116.554],["2021-04-23",118.102],["2021-04-26",117.292],["2021-04-27",117.955],["2021-04-28",119.915],["2021-04-29",120.435],["2021-04-30",119.244],["2021-05-03",117.755],["2021-05-04",115.132],["2021-05-05",114.325],["2021-05-06",115.548],["2021-05-07",116.112],["2021-05-10",115.044],["2021-05-11",112.815],["2021-05-12",109.835],["2021-05-13",109.034],["2021-05-14",113.409],["2021-05-17",110.866],["2021-05-18",109.039],["2021-05-19",107.215],["2021-05-20",108.243],["2021-05-21",108.189],["2021-05-24",109.369],["2021-05-25",109.153],["2021-05-26",109.023],["2021-05-27",111.145],["2021-05-28",111.713],["2021-06-01",114.269],["2021-06-02",112.765],["2021-06-03",112.216],["2021-06-04",112.429],["2021-06-07",111.047],["2021-06-08",112.554],["2021-06-09",111.526],["2021-06-10",112.259],["2021-06-11",112.94],["2021-06-14",113.135],["2021-06-15",113.625],["2021-06-16",114.379],["2021-06-17",113.449],["2021-06-18",112.616],["2021-06-21",115.449],["2021-06-22",114.49],["2021-06-23",112.418],["2021-06-24",112.871],["2021-06-25",113.894],["2021-06-28",112.248],["2021-06-29",111.321],["2021-06-30",111.542],["2021-07-01",112.2],["2021-07-02",112.525],["2021-07-06",112.474],["2021-07-07",113.726],["2021-07-08",111.337],["2021-07-09",113.662],["2021-07-12",113.681],["2021-07-13",116.437],["2021-07-14",115.582],["2021-07-15",116.224],["2021-07-16",115.811],["2021-07-19",111.923],["2021-07-20",116.24],["2021-07-21",117.814],["2021-07-22",117.716],["2021-07-23",118.688],["2021-07-26",118.509],["2021-07-27",117.582],["2021-07-28",121.46],["2021-07-29",119.561],["2021-07-30",120.581],["2021-08-02",120.602],["2021-08-03",121.013],["2021-08-04",120.746],["2021-08-05",120.975],["2021-08-06",122.022],["2021-08-09",121.46],["2021-08-10",120.608],["2021-08-11",121.694],["2021-08-12",121.63],["2021-08-13",121.268],["2021-08-16",121.127],["2021-08-17",121.385],["2021-08-18",120.36],["2021-08-19",118.786],["2021-08-20",119.966],["2021-08-23",121.037],["2021-08-24",121.431],["2021-08-25",121.982],["2021-08-26",120.858],["2021-08-27",122.211],["2021-08-30",122.235],["2021-08-31",123.407],["2021-09-01",121.95],["2021-09-02",122.461],["2021-09-03",119.526],["2021-09-07",118.136],["2021-09-08",118.664],["2021-09-09",117.439],["2021-09-10",115.268],["2021-09-13",114.038],["2021-09-14",114.887],["2021-09-15",114.94],["2021-09-16",113.974],["2021-09-17",112.693],["2021-09-20",111.5],["2021-09-21",111.361],["2021-09-22",113.785],["2021-09-23",115.337],["2021-09-24",115.446],["2021-09-27",115.188],["2021-09-28",115.119],["2021-09-29",115.188],["2021-09-30",114.405],["2021-10-01",116.376],["2021-10-04",114.432],["2021-10-05",114.267],["2021-10-06",114.195],["2021-10-07",114.376],["2021-10-08",112.554],["2021-10-11",112.504],["2021-10-12",113.015],["2021-10-13",112.826],["2021-10-14",114.032],["2021-10-15",114.355],["2021-10-18",115.265],["2021-10-19",116.309],["2021-10-20",117.068],["2021-10-21",118.32],["2021-10-22",118.821],["2021-10-25",118.53],["2021-10-26",116.549],["2021-10-27",120.467],["2021-10-28",118.93],["2021-10-29",119.636],["2021-11-01",120.07],["2021-11-02",119.566],["2021-11-03",118.568],["2021-11-04",119.204],["2021-11-05",118.871],["2021-11-08",117.62],["2021-11-09",116.911],["2021-11-10",117.974],["2021-11-11",118.128],["2021-11-12",118.341],["2021-11-15",118.203],["2021-11-16",119.756],["2021-11-17",120.166],["2021-11-18",119.713],["2021-11-19",118.304],["2021-11-22",116.85],["2021-11-23",116.086],["2021-11-24",116.573],["2021-11-26",113.532],["2021-11-29",115.018],["2021-11-30",110.599],["2021-12-01",109.952],["2021-12-02",112.291],["2021-12-03",110.738],["2021-12-06",113.066],["2021-12-07",115.199],["2021-12-08",115.753],["2021-12-09",114.813],["2021-12-10",115.947],["2021-12-13",115.193],["2021-12-14",115.066],["2021-12-15",116.917],["2021-12-16",115.135],["2021-12-17",111.153],["2021-12-20",109.595],["2021-12-21",112.663],["2021-12-22",113.438],["2021-12-23",114.179],["2021-12-27",115.393],["2021-12-28",115.785],["2021-12-29",116.256],["2021-12-30",115.939],["2021-12-31",116.352],["2022-01-03",117.758],["2022-01-04",119.332]],"anchor_close":375.49},{"symbol":"ZG","session":"2023-12-13","company":"ZILLOW GROUP INC CLASS A","sector":"Other","gap_pct":0.0,"intraday_pct":10.700132,"rvol":3.0158699,"before":[["2023-09-20",92.979],["2023-09-21",89.161],["2023-09-22",87.828],["2023-09-25",88.107],["2023-09-26",87.749],["2023-09-27",88.902],["2023-09-28",89.777],["2023-09-29",89.081],["2023-10-02",88.246],["2023-10-03",82.2],["2023-10-04",84.666],["2023-10-05",84.368],["2023-10-06",84.984],["2023-10-09",84.527],["2023-10-10",87.49],["2023-10-11",86.953],["2023-10-12",84.01],["2023-10-13",82.697],["2023-10-16",82.041],["2023-10-17",81.742],["2023-10-18",78.858],["2023-10-19",76.114],["2023-10-20",75.199],["2023-10-23",74.443],["2023-10-24",76.313],["2023-10-25",74.065],["2023-10-26",74.105],["2023-10-27",75.04],["2023-10-30",75.875],["2023-10-31",70.664],["2023-11-01",71.181],["2023-11-02",69.093],["2023-11-03",73.15],["2023-11-06",71.599],["2023-11-07",73.488],["2023-11-08",72.912],["2023-11-09",69.988],["2023-11-10",70.644],["2023-11-13",68.675],["2023-11-14",77.049],["2023-11-15",77.804],["2023-11-16",77.904],["2023-11-17",75.0],["2023-11-20",74.383],["2023-11-21",73.667],["2023-11-22",76.094],["2023-11-24",76.81],["2023-11-27",78.839],["2023-11-28",80.111],["2023-11-29",80.907],["2023-11-30",78.341],["2023-12-01",82.836],["2023-12-04",84.189],["2023-12-05",84.566],["2023-12-06",86.496],["2023-12-07",89.519],["2023-12-08",88.823],["2023-12-11",87.152],["2023-12-12",90.334],["2023-12-13",100.0]],"after":[["2023-12-14",108.393],["2023-12-15",108.95],["2023-12-18",110.044],["2023-12-19",113.226],["2023-12-20",110.342],["2023-12-21",115.294],["2023-12-22",115.493],["2023-12-26",114.877],["2023-12-27",116.368],["2023-12-28",114.996],["2023-12-29",112.808],["2024-02-07",110.481],["2024-02-08",108.333],["2024-02-09",105.927],["2024-02-12",106.742],["2024-02-13",103.54],["2024-02-14",111.436],["2024-02-15",111.038],["2024-02-16",104.912],["2024-02-20",102.685],["2024-02-21",102.705],["2024-02-22",101.929],["2024-02-23",102.327],["2024-02-26",102.745],["2024-02-27",104.753],["2024-02-28",105.529],["2024-02-29",107.518],["2024-03-01",110.541],["2024-03-04",110.123],["2024-03-05",104.216],["2024-03-06",107.458],["2024-03-07",107.518],["2024-03-08",111.675],["2024-03-11",109.944],["2024-03-12",109.069],["2024-03-13",107.597],["2024-03-14",105.688],["2024-03-15",91.925],["2024-03-18",92.8],["2024-03-19",93.675],["2024-03-20",95.465],["2024-03-21",100.08],["2024-03-22",98.986],["2024-03-25",96.639],["2024-03-26",95.684],["2024-03-27",98.667],["2024-03-28",95.187],["2024-04-01",94.272],["2024-04-02",90.99],["2024-04-03",91.189],["2024-04-04",91.15],["2024-04-05",91.945],["2024-04-08",92.701],["2024-04-09",93.854],["2024-04-10",88.305],["2024-04-11",88.325],["2024-04-12",86.933],["2024-04-15",84.348],["2024-04-16",84.924],["2024-04-17",83.294],["2024-04-18",81.762],["2024-04-19",81.623],["2024-04-22",82.558],["2024-04-23",85.879],["2024-04-24",85.282],["2024-04-25",84.348],["2024-04-26",85.78],["2024-04-29",85.74],["2024-04-30",83.532],["2024-05-01",82.418],["2024-05-02",77.944],["2024-05-03",79.694],["2024-05-06",81.663],["2024-05-07",84.248],["2024-05-08",81.961],["2024-05-09",84.447],["2024-05-10",83.134],["2024-05-13",83.93],["2024-05-14",87.212],["2024-05-15",87.967],["2024-05-16",87.331],["2024-05-17",86.217],["2024-05-20",84.686],["2024-05-21",83.134],["2024-05-22",81.225],["2024-05-23",78.242],["2024-05-24",77.844],["2024-05-28",77.884],["2024-05-29",77.029],["2024-05-30",76.889],["2024-05-31",79.853],["2024-06-03",81.325],["2024-06-04",81.563],["2024-06-05",83.254],["2024-06-06",82.936],["2024-06-07",82.677],["2024-06-10",84.626],["2024-06-11",83.015],["2024-06-12",93.596],["2024-06-13",93.616],["2024-06-14",92.582],["2024-06-17",90.573],["2024-06-18",94.57],["2024-06-20",94.451],["2024-06-21",94.61],["2024-06-24",90.851],["2024-06-25",88.703],["2024-06-26",89.916],["2024-06-27",90.255],["2024-06-28",89.578],["2024-07-01",87.868],["2024-07-02",86.436],["2024-07-03",88.226],["2024-07-05",88.803],["2024-07-08",90.115],["2024-07-09",92.184],["2024-07-10",91.488],["2024-07-11",96.161],["2024-07-12",97.235],["2024-07-15",99.543],["2024-07-16",104.574],["2024-07-17",101.969],["2024-07-18",98.767],["2024-07-19",97.653],["2024-07-22",99.702],["2024-07-23",99.284],["2024-07-24",92.025],["2024-07-25",94.193],["2024-07-26",95.625],["2024-07-29",95.247],["2024-07-30",94.968],["2024-07-31",94.272],["2024-08-01",88.266],["2024-08-02",85.8],["2024-08-05",82.757],["2024-08-06",82.14],["2024-08-07",80.251],["2024-08-08",94.869],["2024-08-09",99.364],["2024-08-12",97.613],["2024-08-13",102.307],["2024-08-14",103.103],["2024-08-15",102.426],["2024-08-16",102.904],["2024-08-19",106.683],["2024-08-20",104.833],["2024-08-21",105.628],["2024-08-22",103.063],["2024-08-23",108.453],["2024-08-26",110.939],["2024-08-27",110.302],["2024-08-28",108.433],["2024-08-29",107.359],["2024-08-30",106.265],["2024-09-03",103.898],["2024-09-04",103.56],["2024-09-05",103.361],["2024-09-06",102.486],["2024-09-09",104.356],["2024-09-10",108.075],["2024-09-11",107.737],["2024-09-12",109.149],["2024-09-13",115.036],["2024-09-16",120.585],["2024-09-17",121.082],["2024-09-18",125.696],["2024-09-19",130.847],["2024-09-20",129.375],["2024-09-23",126.571],["2024-09-24",129.614],["2024-09-25",127.944],["2024-09-26",126.352],["2024-09-27",126.253],["2024-09-30",123.17],["2024-10-01",124.722],["2024-10-02",122.593],["2024-10-03",122.792],["2024-10-04",121.321],["2024-10-07",117.124],["2024-10-08",120.028],["2024-10-09",116.726],["2024-10-10",117.005],["2024-10-11",120.963],["2024-10-14",120.963],["2024-10-15",122.235],["2024-10-16",122.673],["2024-10-17",120.605],["2024-10-18",122.653],["2024-10-21",121.022],["2024-10-22",116.667],["2024-10-23",114.439],["2024-10-24",114.857],["2024-10-25",114.539],["2024-10-28",114.817],["2024-10-29",112.331],["2024-10-30",114.817],["2024-10-31",115.453],["2024-11-01",114.698],["2024-11-04",116.348],["2024-11-05",120.545],["2024-11-06",111.535],["2024-11-07",139.399],["2024-11-08",141.726],["2024-11-11",145.585],["2024-11-12",143.178],["2024-11-13",143.636],["2024-11-14",143.198],["2024-11-15",140.672],["2024-11-18",140.891],["2024-11-19",144.292],["2024-11-20",149.165],["2024-11-21",157.637],["2024-11-22",160.68],["2024-11-25",161.854],["2024-11-26",162.828],["2024-11-27",163.743],["2024-11-29",162.152],["2024-12-02",160.382],["2024-12-03",160.879],["2024-12-04",157.737],["2024-12-05",155.648],["2024-12-06",157.677],["2024-12-09",156.981],["2024-12-10",156.702],["2024-12-11",156.663],["2024-12-12",153.938],["2024-12-13",152.824],["2024-12-16",156.046],["2024-12-17",154.256],["2024-12-18",144.014],["2024-12-19",142.482],["2024-12-20",146.718],["2024-12-23",145.943],["2024-12-24",146.778],["2024-12-26",146.5],["2024-12-27",144.67],["2024-12-30",141.806],["2024-12-31",140.911],["2025-01-02",139.379],["2025-01-03",142.005]],"anchor_close":50.28},{"symbol":"KNSA","session":"2025-04-29","company":"Kiniksa Pharmaceuticals International, plc Class A Ordinary Shares","sector":null,"gap_pct":5.030275,"intraday_pct":14.767184,"rvol":3.2322645,"before":[["2025-02-03",72.952],["2025-02-04",72.411],["2025-02-05",75.85],["2025-02-06",78.4],["2025-02-07",75.309],["2025-02-10",75.734],["2025-02-11",76.121],["2025-02-12",74.498],["2025-02-13",75.927],["2025-02-14",76.275],["2025-02-18",75.541],["2025-02-19",76.198],["2025-02-20",76.082],["2025-02-21",77.357],["2025-02-24",75.85],["2025-02-25",76.198],["2025-02-26",76.082],["2025-02-27",75.85],["2025-02-28",78.362],["2025-03-03",82.921],["2025-03-04",82.419],["2025-03-05",82.651],["2025-03-06",82.187],["2025-03-07",83.114],["2025-03-10",80.603],["2025-03-11",83.269],["2025-03-12",86.94],["2025-03-13",85.626],["2025-03-14",87.365],["2025-03-17",88.756],["2025-03-18",87.365],["2025-03-19",89.181],["2025-03-20",92.002],["2025-03-21",90.263],["2025-03-24",90.456],["2025-03-25",89.606],["2025-03-26",87.944],["2025-03-27",90.263],["2025-03-28",89.219],["2025-03-31",85.819],["2025-04-01",84.119],["2025-04-02",84.428],["2025-04-03",84.08],["2025-04-04",78.671],["2025-04-07",78.362],["2025-04-08",75.27],["2025-04-09",76.893],["2025-04-10",72.063],["2025-04-11",74.614],["2025-04-14",79.946],["2025-04-15",81.994],["2025-04-16",79.347],["2025-04-17",78.091],["2025-04-21",77.473],["2025-04-22",77.357],["2025-04-23",80.68],["2025-04-24",79.444],["2025-04-25",82.554],["2025-04-28",82.96],["2025-04-29",100.0]],"after":[["2025-04-30",104.212],["2025-05-01",107.187],["2025-05-02",106.839],["2025-05-05",107.342],["2025-05-06",104.096],["2025-05-07",103.439],["2025-05-08",103.246],["2025-05-09",100.58],["2025-05-12",103.709],["2025-05-13",98.918],["2025-05-14",96.716],["2025-05-15",99.961],["2025-05-16",101.43],["2025-05-19",103.323],["2025-05-20",103.168],["2025-05-21",100.927],["2025-05-22",100.27],["2025-05-23",103.903],["2025-05-27",102.357],["2025-05-28",105.332],["2025-05-29",105.023],["2025-05-30",105.719],["2025-06-02",107.883],["2025-06-03",112.481],["2025-06-04",111.592],["2025-06-05",114.065],["2025-06-06",116.808],["2025-06-09",117.195],["2025-06-10",115.031],["2025-06-11",116.77],["2025-06-12",107.148],["2025-06-13",109.351],["2025-06-16",109.776],["2025-06-17",107.998],["2025-06-18",107.921],["2025-06-20",109.892],["2025-06-23",110.974],["2025-06-24",112.287],["2025-06-25",109.66],["2025-06-26",110.085],["2025-06-27",108.346],["2025-06-30",106.917],["2025-07-01",105.255],["2025-07-02",106.028],["2025-07-03",107.728],["2025-07-07",107.998],["2025-07-08",105.139],["2025-07-09",111.283],["2025-07-10",111.862],["2025-07-11",108.539],["2025-07-14",111.283],["2025-07-15",108.539],["2025-07-16",109.815],["2025-07-17",111.437],["2025-07-18",112.133],["2025-07-21",109.815],["2025-07-22",106.801],["2025-07-23",104.791],["2025-07-24",103.941],["2025-07-25",101.739],["2025-07-28",104.482],["2025-07-29",117.349],["2025-07-30",116.151],["2025-07-31",116.924],["2025-08-01",123.57],["2025-08-04",127.318],["2025-08-05",127.782],["2025-08-06",126.43],["2025-08-07",127.937],["2025-08-08",124.227],["2025-08-11",126.507],["2025-08-12",126.662],["2025-08-13",130.023],["2025-08-14",128.594],["2025-08-15",128.98],["2025-08-18",130.294],["2025-08-19",128.091],["2025-08-20",128.323],["2025-08-21",129.753],["2025-08-22",130.41],["2025-08-25",127.666],["2025-08-26",129.714],["2025-08-27",130.216],["2025-08-28",129.444],["2025-08-29",129.405],["2025-09-02",132.457],["2025-09-03",137.094],["2025-09-04",137.21],["2025-09-05",137.983],["2025-09-08",141.306],["2025-09-09",142.427],["2025-09-10",139.992],["2025-09-11",143.006],["2025-09-12",143.354],["2025-09-15",141.267],["2025-09-16",138.215],["2025-09-17",136.901],["2025-09-18",138.794],["2025-09-19",136.862],["2025-09-22",139.413],["2025-09-23",140.379],["2025-09-24",139.451],["2025-09-25",137.21],["2025-09-26",140.997],["2025-09-29",149.807],["2025-09-30",150.039],["2025-10-01",149.304],["2025-10-02",144.784],["2025-10-03",148.725],["2025-10-06",147.952],["2025-10-07",147.295],["2025-10-08",148.029],["2025-10-09",147.257],["2025-10-10",146.406],["2025-10-13",143.083],["2025-10-14",146.406],["2025-10-15",150.155],["2025-10-16",150.386],["2025-10-17",149.304],["2025-10-20",150.657],["2025-10-21",150.116],["2025-10-22",150.309],["2025-10-23",149.807],["2025-10-24",150.425],["2025-10-27",156.878],["2025-10-28",152.357],["2025-10-29",144.436],["2025-10-30",144.088],["2025-10-31",143.006],["2025-11-03",144.784],["2025-11-04",148.918],["2025-11-05",151.236],["2025-11-06",149.266],["2025-11-07",148.261],["2025-11-10",152.628],["2025-11-11",156.762],["2025-11-12",156.801],["2025-11-13",155.68],["2025-11-14",155.796],["2025-11-17",159.969],["2025-11-18",159.505],["2025-11-19",162.906],["2025-11-20",160.317],["2025-11-21",160.665],["2025-11-24",162.172],["2025-11-25",165.031],["2025-11-26",164.374],["2025-11-28",164.297],["2025-12-01",158.153],["2025-12-02",154.83],["2025-12-03",156.839],["2025-12-04",158.385],["2025-12-05",161.012],["2025-12-08",160.549],["2025-12-09",158.964],["2025-12-10",156.665],["2025-12-11",158.462],["2025-12-12",160.703],["2025-12-15",160.549],["2025-12-16",159.853],["2025-12-17",160.24],["2025-12-18",162.287],["2025-12-19",166.886],["2025-12-22",168.161],["2025-12-23",164.297],["2025-12-24",164.181],["2025-12-26",162.287],["2025-12-29",158.404],["2025-12-30",158.385],["2025-12-31",159.389],["2026-01-02",162.307],["2026-01-05",158.655],["2026-01-06",164.915],["2026-01-07",163.91],["2026-01-08",161.244],["2026-01-09",164.876],["2026-01-12",158.887],["2026-01-13",149.15],["2026-01-14",152.859],["2026-01-15",146.522],["2026-01-16",152.28],["2026-01-20",158.539],["2026-01-21",161.631],["2026-01-22",163.988],["2026-01-23",163.06],["2026-01-26",166.924],["2026-01-27",172.488],["2026-01-28",167.233],["2026-01-29",169.861],["2026-01-30",169.706],["2026-02-02",172.604],["2026-02-03",173.725],["2026-02-04",168.161],["2026-02-05",164.529],["2026-02-06",166.499],["2026-02-09",171.368],["2026-02-10",172.759],["2026-02-11",173.802],["2026-02-12",172.759],["2026-02-13",175.309],["2026-02-17",175.348],["2026-02-18",175.386],["2026-02-19",182.264],["2026-02-20",184.583],["2026-02-23",183.114],["2026-02-24",168.083],["2026-02-25",165.224],["2026-02-26",168.045],["2026-02-27",171.909],["2026-03-02",177.743],["2026-03-03",175.309],["2026-03-04",182.651],["2026-03-05",177.821],["2026-03-06",178.362],["2026-03-09",180.603],["2026-03-10",181.685],["2026-03-11",178.941],["2026-03-12",178.014],["2026-03-13",176.893],["2026-03-16",179.675],["2026-03-17",181.685],["2026-03-18",174.459],["2026-03-19",176.314],["2026-03-20",178.053],["2026-03-23",177.898],["2026-03-24",173.648],["2026-03-25",177.125],["2026-03-26",180.757],["2026-03-27",176.777],["2026-03-30",176.584],["2026-03-31",186.051],["2026-04-01",185.974],["2026-04-02",188.64],["2026-04-06",191.461],["2026-04-07",189.104],["2026-04-08",181.723],["2026-04-09",182.883],["2026-04-10",181.917],["2026-04-13",182.767],["2026-04-14",181.298],["2026-04-15",177.318],["2026-04-16",175.116],["2026-04-17",173.493],["2026-04-20",164.065],["2026-04-21",164.026],["2026-04-22",166.306],["2026-04-23",166.345],["2026-04-24",165.34],["2026-04-27",168.509],["2026-04-28",208.076],["2026-04-29",204.753],["2026-04-30",207.805]],"anchor_close":25.88},{"symbol":"QCOM","session":"2020-01-17","company":"Qualcomm Inc","sector":"Comms Equipment","gap_pct":1.3182263,"intraday_pct":3.1290324,"rvol":2.993052,"before":[["2019-10-23",80.534],["2019-10-24",82.358],["2019-10-25",83.589],["2019-10-28",86.592],["2019-10-29",85.142],["2019-10-30",84.913],["2019-10-31",83.87],["2019-11-01",87.144],["2019-11-04",88.719],["2019-11-05",89.104],["2019-11-06",88.239],["2019-11-07",93.817],["2019-11-08",98.04],["2019-11-11",95.756],["2019-11-12",94.849],["2019-11-13",94.328],["2019-11-14",94.338],["2019-11-15",94.683],["2019-11-18",94.338],["2019-11-19",91.711],["2019-11-20",89.271],["2019-11-21",88.739],["2019-11-22",88.51],["2019-11-25",88.927],["2019-11-26",88.239],["2019-11-27",88.416],["2019-11-29",87.113],["2019-12-02",85.966],["2019-12-03",84.016],["2019-12-04",85.58],["2019-12-05",86.107],["2019-12-06",87.394],["2019-12-09",88.541],["2019-12-10",87.702],["2019-12-11",90.7],["2019-12-12",92.847],["2019-12-13",91.575],["2019-12-16",92.201],["2019-12-17",92.086],["2019-12-18",91.732],["2019-12-19",92.264],["2019-12-20",92.639],["2019-12-23",92.222],["2019-12-24",92.556],["2019-12-26",92.17],["2019-12-27",92.587],["2019-12-30",92.201],["2019-12-31",91.992],["2020-01-02",92.472],["2020-01-03",90.731],["2020-01-06",90.199],["2020-01-07",92.764],["2020-01-08",92.493],["2020-01-09",93.744],["2020-01-10",94.109],["2020-01-13",94.849],["2020-01-14",94.422],["2020-01-15",93.494],["2020-01-16",95.704],["2020-01-17",100.0]],"after":[["2020-01-21",98.572],["2020-01-22",96.935],["2020-01-23",95.923],["2020-01-24",93.473],["2020-01-27",90.762],["2020-01-28",92.952],["2020-01-29",91.992],["2020-01-30",91.523],["2020-01-31",88.948],["2020-02-03",90.168],["2020-02-04",92.722],["2020-02-05",94.787],["2020-02-06",94.474],["2020-02-07",91.148],["2020-02-10",92.378],["2020-02-11",93.838],["2020-02-12",95.631],["2020-02-13",93.869],["2020-02-14",93.421],["2020-02-18",91.784],["2020-02-19",94.422],["2020-02-20",93.285],["2020-02-21",90.741],["2020-02-24",86.873],["2020-02-25",83.641],["2020-02-26",83.057],["2020-02-27",79.178],["2020-02-28",81.639],["2020-03-02",83.995],["2020-03-03",81.91],["2020-03-04",85.288],["2020-03-05",82.546],["2020-03-06",80.774],["2020-03-09",75.738],["2020-03-10",82.254],["2020-03-11",77.802],["2020-03-12",69.878],["2020-03-13",79.043],["2020-03-16",67.23],["2020-03-17",71.796],["2020-03-18",63.799],["2020-03-19",67.772],["2020-03-20",63.507],["2020-03-23",65.197],["2020-03-24",68.251],["2020-03-25",65.77],["2020-03-26",71.922],["2020-03-27",69.43],["2020-03-30",71.974],["2020-03-31",70.535],["2020-04-01",68.71],["2020-04-02",70.921],["2020-04-03",68.012],["2020-04-06",73.976],["2020-04-07",75.832],["2020-04-08",76.457],["2020-04-09",74.632],["2020-04-13",76.426],["2020-04-14",80.857],["2020-04-15",79.231],["2020-04-16",80.127],["2020-04-17",79.418],["2020-04-20",77.479],["2020-04-21",74.904],["2020-04-22",77.865],["2020-04-23",76.958],["2020-04-24",79.283],["2020-04-27",79.22],["2020-04-28",78.501],["2020-04-29",82.338],["2020-04-30",82.025],["2020-05-01",78.866],["2020-05-04",78.907],["2020-05-05",80.94],["2020-05-06",82.233],["2020-05-07",82.192],["2020-05-08",83.995],["2020-05-11",83.912],["2020-05-12",81.764],["2020-05-13",81.326],["2020-05-14",83.276],["2020-05-15",79.001],["2020-05-18",83.349],["2020-05-19",81.42],["2020-05-20",84.068],["2020-05-21",81.326],["2020-05-22",82.056],["2020-05-26",81.347],["2020-05-27",82.671],["2020-05-28",81.441],["2020-05-29",84.329],["2020-06-01",83.13],["2020-06-02",88.239],["2020-06-03",87.697],["2020-06-04",89.709],["2020-06-05",92.326],["2020-06-08",95.266],["2020-06-09",93.577],["2020-06-10",94.891],["2020-06-11",87.603],["2020-06-12",88.875],["2020-06-15",90.074],["2020-06-16",93.338],["2020-06-17",93.775],["2020-06-18",93.755],["2020-06-19",92.597],["2020-06-22",92.931],["2020-06-23",93.16],["2020-06-24",92.941],["2020-06-25",92.754],["2020-06-26",91.774],["2020-06-29",92.806],["2020-06-30",95.1],["2020-07-01",93.609],["2020-07-02",95.788],["2020-07-06",96.882],["2020-07-07",96.069],["2020-07-08",97.519],["2020-07-09",97.227],["2020-07-10",96.455],["2020-07-13",95.225],["2020-07-14",96.319],["2020-07-15",96.497],["2020-07-16",95.089],["2020-07-17",96.163],["2020-07-20",97.143],["2020-07-21",96.246],["2020-07-22",96.549],["2020-07-23",93.494],["2020-07-24",92.681],["2020-07-27",96.653],["2020-07-28",95.35],["2020-07-29",96.997],["2020-07-30",111.761],["2020-07-31",110.114],["2020-08-03",114.263],["2020-08-04",115.681],["2020-08-05",116.14],["2020-08-06",115.796],["2020-08-07",112.866],["2020-08-10",110.896],["2020-08-11",113.471],["2020-08-12",120.728],["2020-08-13",118.246],["2020-08-14",118.59],["2020-08-17",116.964],["2020-08-18",116.807],["2020-08-19",115.775],["2020-08-20",115.379],["2020-08-21",117.819],["2020-08-24",120.853],["2020-08-25",120.895],["2020-08-26",120.988],["2020-08-27",120.968],["2020-08-28",123.241],["2020-08-31",124.179],["2020-09-01",127.213],["2020-09-02",128.433],["2020-09-03",121.395],["2020-09-04",120.915],["2020-09-08",114.451],["2020-09-09",118.882],["2020-09-10",117.235],["2020-09-11",118.257],["2020-09-14",118.298],["2020-09-15",121.551],["2020-09-16",119.445],["2020-09-17",119.779],["2020-09-18",115.41],["2020-09-21",116.693],["2020-09-22",118.674],["2020-09-23",115.285],["2020-09-24",116.974],["2020-09-25",119.383],["2020-09-28",123.522],["2020-09-29",122.386],["2020-09-30",122.698],["2020-10-01",124.617],["2020-10-02",120.394],["2020-10-05",125.659],["2020-10-06",124.638],["2020-10-07",128.277],["2020-10-08",127.557],["2020-10-09",130.195],["2020-10-12",132.093],["2020-10-13",132.895],["2020-10-14",135.419],["2020-10-15",134.063],["2020-10-16",134.532],["2020-10-19",133.896],["2020-10-20",133.771],["2020-10-21",134.032],["2020-10-22",133.855],["2020-10-23",134.376],["2020-10-26",131.582],["2020-10-27",131.279],["2020-10-28",126.765],["2020-10-29",131.832],["2020-10-30",128.621],["2020-11-02",129.257],["2020-11-03",130.8],["2020-11-04",134.47],["2020-11-05",151.611],["2020-11-06",151.194],["2020-11-09",148.691],["2020-11-10",146.085],["2020-11-11",153.988],["2020-11-12",150.047],["2020-11-13",150.412],["2020-11-16",155.427],["2020-11-17",155.083],["2020-11-18",153.321],["2020-11-19",153.821],["2020-11-20",152.257],["2020-11-23",149.953],["2020-11-24",152.153],["2020-11-25",150.224],["2020-11-27",149.964],["2020-11-30",153.446],["2020-12-01",157.71],["2020-12-02",156.376],["2020-12-03",156.303],["2020-12-04",164.342],["2020-12-07",164.759],["2020-12-08",165.572],["2020-12-09",162.673],["2020-12-10",162.392],["2020-12-11",150.433],["2020-12-14",152.528],["2020-12-15",154.687],["2020-12-16",156.126],["2020-12-17",155.907],["2020-12-18",153.707],["2020-12-21",153.06],["2020-12-22",152.581],["2020-12-23",153.227],["2020-12-24",155.135],["2020-12-28",154.04],["2020-12-29",154.822],["2020-12-30",156.344],["2020-12-31",158.836],["2021-01-04",154.833],["2021-01-05",158.93],["2021-01-06",157.637],["2021-01-07",162.34],["2021-01-08",163.32],["2021-01-11",162.767],["2021-01-12",161.036],["2021-01-13",164.133],["2021-01-14",167.709],["2021-01-15",163.789],["2021-01-19",170.754]],"anchor_close":95.91},{"symbol":"DVA","session":"2022-06-22","company":"DaVita Inc.","sector":"Healthcare Services","gap_pct":-1.183432,"intraday_pct":7.2255487,"rvol":2.6569428,"before":[["2022-03-28",143.919],["2022-03-29",143.435],["2022-03-30",142.256],["2022-03-31",140.37],["2022-04-01",141.66],["2022-04-04",140.37],["2022-04-05",141.747],["2022-04-06",144.217],["2022-04-07",146.749],["2022-04-08",151.489],["2022-04-11",148.163],["2022-04-12",147.952],["2022-04-13",149.789],["2022-04-14",150.72],["2022-04-18",148.325],["2022-04-19",149.863],["2022-04-20",153.115],["2022-04-21",152.221],["2022-04-22",138.26],["2022-04-25",139.662],["2022-04-26",136.2],["2022-04-27",134.09],["2022-04-28",136.399],["2022-04-29",134.487],["2022-05-02",133.048],["2022-05-03",133.408],["2022-05-04",137.503],["2022-05-05",132.713],["2022-05-06",127.774],["2022-05-09",129.523],["2022-05-10",130.591],["2022-05-11",126.843],["2022-05-12",127.885],["2022-05-13",124.162],["2022-05-16",123.976],["2022-05-17",122.599],["2022-05-18",117.349],["2022-05-19",116.965],["2022-05-20",117.188],["2022-05-23",116.965],["2022-05-24",115.922],["2022-05-25",118.416],["2022-05-26",120.923],["2022-05-27",121.345],["2022-05-31",120.985],["2022-06-01",118.392],["2022-06-02",120.191],["2022-06-03",120.005],["2022-06-06",118.913],["2022-06-07",118.305],["2022-06-08",115.848],["2022-06-09",116.17],["2022-06-10",115.612],["2022-06-13",111.33],["2022-06-14",111.653],["2022-06-15",111.876],["2022-06-16",109.134],["2022-06-17",111.045],["2022-06-21",94.378],["2022-06-22",100.0]],"after":[["2022-06-23",96.711],["2022-06-24",96.178],["2022-06-27",98.585],["2022-06-28",100.894],["2022-06-29",101.092],["2022-06-30",99.231],["2022-07-01",103.14],["2022-07-05",101.849],["2022-07-06",99.578],["2022-07-07",103.897],["2022-07-08",103.152],["2022-07-11",101.713],["2022-07-12",104.865],["2022-07-13",104.219],["2022-07-14",102.544],["2022-07-15",106.069],["2022-07-18",105.436],["2022-07-19",108.799],["2022-07-20",106.937],["2022-07-21",106.937],["2022-07-22",108.091],["2022-07-25",106.59],["2022-07-26",106.193],["2022-07-27",107.868],["2022-07-28",103.512],["2022-07-29",104.443],["2022-08-01",105.299],["2022-08-02",107.285],["2022-08-03",105.237],["2022-08-04",105.87],["2022-08-05",106.329],["2022-08-08",109.792],["2022-08-09",110.797],["2022-08-10",113.179],["2022-08-11",113.663],["2022-08-12",114.768],["2022-08-15",114.594],["2022-08-16",115.314],["2022-08-17",111.169],["2022-08-18",111.243],["2022-08-19",115.674],["2022-08-22",114.656],["2022-08-23",114.532],["2022-08-24",113.217],["2022-08-25",114.371],["2022-08-26",110.015],["2022-08-29",110.387],["2022-08-30",108.079],["2022-08-31",105.845],["2022-09-01",107.88],["2022-09-02",108.96],["2022-09-06",109.531],["2022-09-07",112.249],["2022-09-08",113.266],["2022-09-09",114.942],["2022-09-12",118.23],["2022-09-13",114.483],["2022-09-14",112.758],["2022-09-15",115.14],["2022-09-16",115.19],["2022-09-19",115.426],["2022-09-20",113.452],["2022-09-21",111.293],["2022-09-22",108.575],["2022-09-23",107.111],["2022-09-26",104.741],["2022-09-27",102.73],["2022-09-28",105.647],["2022-09-29",104.195],["2022-09-30",102.718],["2022-10-03",107.235],["2022-10-04",110.908],["2022-10-05",110.772],["2022-10-06",110.35],["2022-10-07",108.178],["2022-10-10",108.414],["2022-10-11",109.134],["2022-10-12",108.513],["2022-10-13",111.07],["2022-10-14",110.933],["2022-10-17",111.541],["2022-10-18",111.69],["2022-10-19",112.522],["2022-10-20",112.844],["2022-10-21",111.678],["2022-10-24",115.053],["2022-10-25",118.441],["2022-10-26",123.244],["2022-10-27",120.067],["2022-10-28",87.54],["2022-10-31",90.606],["2022-11-01",86.709],["2022-11-02",86.572],["2022-11-03",85.058],["2022-11-04",87.342],["2022-11-07",88.086],["2022-11-08",84.252],["2022-11-09",81.186],["2022-11-10",84.947],["2022-11-11",89.228],["2022-11-14",89.476],["2022-11-15",87.106],["2022-11-16",86.051],["2022-11-17",86.374],["2022-11-18",87.677],["2022-11-21",88.235],["2022-11-22",88.918],["2022-11-23",89.712],["2022-11-25",91.735],["2022-11-28",89.451],["2022-11-29",88.918],["2022-11-30",91.499],["2022-12-01",90.879],["2022-12-02",92.256],["2022-12-05",91.152],["2022-12-06",91.623],["2022-12-07",92.864],["2022-12-08",92.964],["2022-12-09",92.256],["2022-12-12",92.914],["2022-12-13",93.137],["2022-12-14",92.715],["2022-12-15",90.581],["2022-12-16",89.861],["2022-12-19",89.687],["2022-12-20",87.888],["2022-12-21",90.829],["2022-12-22",91.127],["2022-12-23",91.536],["2022-12-27",91.71],["2022-12-28",90.345],["2022-12-29",93.336],["2022-12-30",92.666],["2023-01-03",92.877],["2023-01-04",95.743],["2023-01-05",97.419],["2023-01-06",100.583],["2023-01-09",97.679],["2023-01-10",99.007],["2023-01-11",98.982],["2023-01-12",97.071],["2023-01-13",98.076],["2023-01-17",98.126],["2023-01-18",98.56],["2023-01-19",98.697],["2023-01-20",99.677],["2023-01-23",99.404],["2023-01-24",95.942],["2023-01-25",96.153],["2023-01-26",98.796],["2023-01-27",100.707],["2023-01-30",100.397],["2023-01-31",102.246],["2023-02-01",105.249],["2023-02-02",106.503],["2023-02-03",106.081],["2023-02-06",104.182],["2023-02-07",105.15],["2023-02-08",103.711],["2023-02-09",102.643],["2023-02-10",103.103],["2023-02-13",103.922],["2023-02-14",102.867],["2023-02-15",103.152],["2023-02-16",103.524],["2023-02-17",104.157],["2023-02-21",103.127],["2023-02-22",105.944],["2023-02-23",102.842],["2023-02-24",102.147],["2023-02-27",102.805],["2023-02-28",102.085],["2023-03-01",102.172],["2023-03-02",100.472],["2023-03-03",101.775],["2023-03-06",99.528],["2023-03-07",97.853],["2023-03-08",98.511],["2023-03-09",92.914],["2023-03-10",92.678],["2023-03-13",93.15],["2023-03-14",95.061],["2023-03-15",94.366],["2023-03-16",96.835],["2023-03-17",95.272],["2023-03-20",96.786],["2023-03-21",97.046],["2023-03-22",95.247],["2023-03-23",93.373],["2023-03-24",94.465],["2023-03-27",95.743],["2023-03-28",95.992],["2023-03-29",97.381],["2023-03-30",98.511],["2023-03-31",100.658],["2023-04-03",101.378],["2023-04-04",101.241],["2023-04-05",102.929],["2023-04-06",102.345],["2023-04-10",102.631],["2023-04-11",105.138],["2023-04-12",103.363],["2023-04-13",104.741],["2023-04-14",104.195],["2023-04-17",104.07],["2023-04-18",103.611],["2023-04-19",103.748],["2023-04-20",103.152],["2023-04-21",106.751],["2023-04-24",109.382],["2023-04-25",108.34],["2023-04-26",107.061],["2023-04-27",109.221],["2023-04-28",112.137],["2023-05-01",112.174],["2023-05-02",109.63],["2023-05-03",109.407],["2023-05-04",108.228],["2023-05-05",109.792],["2023-05-08",110.71],["2023-05-09",124.994],["2023-05-10",123.194],["2023-05-11",118.627],["2023-05-12",116.307],["2023-05-15",120.204],["2023-05-16",122.264],["2023-05-17",122.375],["2023-05-18",125.254],["2023-05-19",124.51],["2023-05-22",123.852],["2023-05-23",120.303],["2023-05-24",119.471],["2023-05-25",117.97],["2023-05-26",117.002],["2023-05-30",116.629],["2023-05-31",116.245],["2023-06-01",117.535],["2023-06-02",122.537],["2023-06-05",123.058],["2023-06-06",123.207],["2023-06-07",124.795],["2023-06-08",124.2],["2023-06-09",120.973],["2023-06-12",120.489],["2023-06-13",121.916],["2023-06-14",120.973],["2023-06-15",120.725],["2023-06-16",121.147],["2023-06-20",121.507],["2023-06-21",121.221],["2023-06-22",122.81],["2023-06-23",121.283]],"anchor_close":80.58},{"symbol":"CRAY","session":"2019-05-17","company":"Cray, Inc.","sector":null,"gap_pct":16.638712,"intraday_pct":5.0330744,"rvol":24.596634,"before":[["2019-02-22",63.061],["2019-02-25",64.759],["2019-02-26",65.142],["2019-02-27",66.785],["2019-02-28",67.169],["2019-03-01",67.826],["2019-03-04",67.223],["2019-03-05",67.059],["2019-03-06",67.059],["2019-03-07",67.087],["2019-03-08",67.032],["2019-03-11",68.127],["2019-03-12",67.853],["2019-03-13",68.428],["2019-03-14",68.401],["2019-03-15",68.894],["2019-03-18",70.646],["2019-03-19",70.153],["2019-03-20",69.962],["2019-03-21",70.181],["2019-03-22",67.853],["2019-03-25",66.731],["2019-03-26",68.428],["2019-03-27",68.757],["2019-03-28",70.482],["2019-03-29",71.331],["2019-04-01",72.508],["2019-04-02",72.481],["2019-04-03",72.837],["2019-04-04",73.686],["2019-04-05",73.549],["2019-04-08",73.905],["2019-04-09",72.453],["2019-04-10",73.877],["2019-04-11",73.658],["2019-04-12",74.863],["2019-04-15",74.124],["2019-04-16",75.11],["2019-04-17",75.52],["2019-04-18",74.644],["2019-04-22",73.85],["2019-04-23",74.89],["2019-04-24",73.521],["2019-04-25",71.906],["2019-04-26",71.577],["2019-04-29",71.386],["2019-04-30",71.906],["2019-05-01",71.44],["2019-05-02",71.961],["2019-05-03",72.481],["2019-05-06",71.824],["2019-05-07",82.065],["2019-05-08",76.314],["2019-05-09",78.532],["2019-05-10",82.53],["2019-05-13",78.806],["2019-05-14",79.189],["2019-05-15",81.079],["2019-05-16",81.627],["2019-05-17",100.0]],"after":[["2019-05-20",97.481],["2019-05-21",96.522],["2019-05-22",96.824],["2019-05-23",96.276],["2019-05-24",96.166],["2019-05-28",96.331],["2019-05-29",95.619],["2019-05-30",96.194],["2019-05-31",95.865],["2019-06-03",95.318],["2019-06-04",95.509],["2019-06-05",95.811],["2019-06-06",95.537],["2019-06-07",95.455],["2019-06-10",95.208],["2019-06-11",94.989],["2019-06-12",94.852],["2019-06-13",94.989],["2019-06-14",94.962],["2019-06-17",94.606],["2019-06-18",94.989],["2019-06-19",94.797],["2019-06-20",94.743],["2019-06-21",94.797],["2019-06-24",94.989],["2019-06-25",94.77],["2019-06-26",94.934],["2019-06-27",95.181],["2019-06-28",95.345],["2019-07-01",95.153],["2019-07-02",95.016],["2019-07-03",94.989],["2019-07-05",94.962],["2019-07-08",94.962],["2019-07-09",94.962],["2019-07-10",94.934],["2019-07-11",94.934],["2019-07-12",94.852],["2019-07-15",94.825],["2019-07-16",94.743],["2019-07-17",94.743],["2019-07-18",94.825],["2019-07-19",94.606],["2019-07-22",94.688],["2019-07-23",94.715],["2019-07-24",94.88],["2019-07-25",94.797],["2019-07-26",94.852],["2019-07-29",94.88],["2019-07-30",94.852],["2019-07-31",94.852],["2019-08-01",95.044],["2019-08-02",95.044],["2019-08-05",94.66],["2019-08-06",94.743],["2019-08-07",94.688],["2019-08-08",94.606],["2019-08-09",94.743],["2019-08-12",94.743],["2019-08-13",94.77],["2019-08-14",94.743],["2019-08-15",94.66],["2019-08-16",94.852],["2019-08-19",94.989],["2019-08-20",95.646],["2019-08-21",95.674],["2019-08-22",95.646],["2019-08-23",95.674],["2019-08-26",95.701],["2019-08-27",95.619],["2019-08-28",95.619],["2019-08-29",95.646],["2019-08-30",95.646],["2019-09-03",95.646],["2019-09-04",95.701],["2019-09-05",95.674],["2019-09-06",95.674],["2019-09-09",95.701],["2019-09-10",95.728],["2019-09-11",95.701],["2019-09-12",95.701],["2019-09-13",95.783],["2019-09-16",95.783],["2019-09-17",95.783],["2019-09-18",95.756],["2019-09-19",95.756],["2019-09-20",95.756],["2019-09-23",95.824],["2019-09-24",95.865]],"anchor_close":36.52},{"symbol":"DCT","session":"2021-08-27","company":"Duck Creek Technologies, Inc. Common Stock","sector":null,"gap_pct":0.22522523,"intraday_pct":3.0786517,"rvol":7.171695,"before":[["2021-06-04",86.767],["2021-06-07",83.715],["2021-06-08",85.045],["2021-06-09",83.388],["2021-06-10",84.5],["2021-06-11",87.312],["2021-06-14",88.642],["2021-06-15",85.895],["2021-06-16",86.069],["2021-06-17",88.729],["2021-06-18",89.012],["2021-06-21",87.813],["2021-06-22",88.293],["2021-06-23",87.094],["2021-06-24",92.915],["2021-06-25",95.509],["2021-06-28",95.727],["2021-06-29",98.321],["2021-06-30",94.855],["2021-07-01",93.503],["2021-07-02",94.245],["2021-07-06",95.051],["2021-07-07",92.065],["2021-07-08",89.841],["2021-07-09",87.683],["2021-07-12",88.773],["2021-07-13",94.811],["2021-07-14",94.201],["2021-07-15",91.759],["2021-07-16",93.961],["2021-07-19",95.792],["2021-07-20",97.362],["2021-07-21",98.103],["2021-07-22",98.103],["2021-07-23",98.038],["2021-07-26",97.34],["2021-07-27",96.337],["2021-07-28",96.664],["2021-07-29",96.555],["2021-07-30",95.771],["2021-08-02",97.275],["2021-08-03",97.406],["2021-08-04",97.558],["2021-08-05",98.125],["2021-08-06",95.662],["2021-08-09",96.599],["2021-08-10",94.593],["2021-08-11",97.885],["2021-08-12",96.708],["2021-08-13",96.795],["2021-08-16",94.528],["2021-08-17",91.629],["2021-08-18",94.266],["2021-08-19",93.242],["2021-08-20",95.662],["2021-08-23",97.144],["2021-08-24",97.013],["2021-08-25",96.599],["2021-08-26",96.795],["2021-08-27",100.0]],"after":[["2021-08-30",102.136],["2021-08-31",101.657],["2021-09-01",101.679],["2021-09-02",103.205],["2021-09-03",104.556],["2021-09-07",106.082],["2021-09-08",108.72],["2021-09-09",108.415],["2021-09-10",106.649],["2021-09-13",108.786],["2021-09-14",107.63],["2021-09-15",108.546],["2021-09-16",108.153],["2021-09-17",107.434],["2021-09-20",104.513],["2021-09-21",104.208],["2021-09-22",105.014],["2021-09-23",106.235],["2021-09-24",104.992],["2021-09-27",101.788],["2021-09-28",98.212],["2021-09-29",96.185],["2021-09-30",96.446],["2021-10-01",95.945],["2021-10-04",91.28],["2021-10-05",92.697],["2021-10-06",93.46],["2021-10-07",96.337],["2021-10-08",97.101],["2021-10-11",95.923],["2021-10-12",97.624],["2021-10-13",99.39],["2021-10-15",76.172],["2021-10-18",73.926],["2021-10-19",72.553],["2021-10-20",71.506],["2021-10-21",70.177],["2021-10-22",69.719],["2021-10-25",69.021],["2021-10-26",68.389],["2021-10-27",67.408],["2021-10-28",69.043],["2021-10-29",68.672],["2021-11-01",68.934],["2021-11-02",67.43],["2021-11-03",67.364],["2021-11-04",66.449],["2021-11-05",66.187],["2021-11-08",66.34],["2021-11-09",66.906],["2021-11-10",67.124],["2021-11-11",66.187],["2021-11-12",66.209],["2021-11-15",64.857],["2021-11-16",65.141],["2021-11-17",63.244],["2021-11-18",61.5],["2021-11-19",61.195],["2021-11-22",61.827],["2021-11-23",61.391],["2021-11-24",63.266],["2021-11-26",63.179],["2021-11-29",62.525],["2021-11-30",62.328],["2021-12-01",60.475],["2021-12-02",61.086],["2021-12-03",60.715],["2021-12-06",64.094],["2021-12-07",64.181],["2021-12-08",64.203],["2021-12-09",61.543],["2021-12-10",60.562],["2021-12-13",61.086],["2021-12-14",61.151],["2021-12-15",62.067],["2021-12-16",61.914],["2021-12-17",64.269],["2021-12-20",63.636],["2021-12-21",65.271],["2021-12-22",65.228],["2021-12-23",65.184],["2021-12-27",65.62],["2021-12-28",64.508],["2021-12-29",64.072],["2021-12-30",65.882],["2021-12-31",65.642],["2022-01-03",66.274],["2022-01-04",64.901],["2022-01-05",61.98],["2022-01-06",60.562],["2022-01-07",59.276],["2022-01-10",63.288],["2022-01-11",63.113],["2022-01-12",61.936],["2022-01-13",60.214],["2022-01-14",59.647],["2022-01-18",57.576],["2022-01-19",55.33],["2022-01-20",55.243],["2022-01-21",52.627],["2022-01-24",53.957],["2022-01-25",51.537],["2022-01-26",50.207],["2022-01-27",50.185],["2022-01-28",52.082],["2022-01-31",55.701],["2022-02-01",56.965],["2022-02-02",56.006],["2022-02-03",54.415],["2022-02-04",55.243],["2022-02-07",55.112],["2022-02-08",52.06],["2022-02-09",53.368],["2022-02-10",51.777],["2022-02-11",50.992],["2022-02-14",52.104],["2022-02-15",53.543],["2022-02-16",51.581],["2022-02-17",49.4],["2022-02-18",47.94],["2022-02-22",47.504],["2022-02-23",46.043],["2022-02-24",48.005],["2022-02-25",47.874],["2022-02-28",51.188],["2022-03-01",51.057],["2022-03-02",50.36],["2022-03-03",48.267],["2022-03-04",48.114],["2022-03-07",48.419],["2022-03-08",49.248],["2022-03-09",51.188],["2022-03-10",49.335],["2022-03-11",46.152],["2022-03-14",40.985],["2022-03-15",41.705],["2022-03-16",42.577],["2022-03-17",44.67],["2022-03-18",47.155],["2022-03-21",47.286],["2022-03-22",48.485],["2022-03-23",48.528],["2022-03-24",48.485],["2022-03-25",47.787],["2022-03-28",47.962],["2022-03-29",49.706],["2022-03-30",48.986],["2022-03-31",48.223],["2022-04-01",41.509],["2022-04-04",42.511],["2022-04-05",40.375],["2022-04-06",38.827],["2022-04-07",39.961],["2022-04-08",39.743],["2022-04-11",39.874],["2022-04-12",40.092],["2022-04-13",40.789],["2022-04-14",38.435],["2022-04-18",37.911],["2022-04-19",39.045],["2022-04-20",37.236],["2022-04-21",35.383],["2022-04-22",34.423],["2022-04-25",35.884],["2022-04-26",34.445],["2022-04-27",34.336],["2022-04-28",36.211],["2022-04-29",34.729],["2022-05-02",36.08],["2022-05-03",35.513],["2022-05-04",35.819],["2022-05-05",34.663],["2022-05-06",34.598],["2022-05-09",34.554],["2022-05-10",34.184],["2022-05-11",33.29],["2022-05-12",35.601],["2022-05-13",37.693],["2022-05-16",36.669],["2022-05-17",37.454],["2022-05-18",37.388],["2022-05-19",39.045],["2022-05-20",39.329],["2022-05-23",39.372],["2022-05-24",38.151],["2022-05-25",39.438],["2022-05-26",39.721],["2022-05-27",41.857],["2022-05-31",40.484],["2022-06-01",40.113],["2022-06-02",42.075],["2022-06-03",40.528],["2022-06-06",41.509],["2022-06-07",42.62],["2022-06-08",42.402],["2022-06-09",41.814],["2022-06-10",39.917],["2022-06-13",37.65],["2022-06-14",36.756],["2022-06-15",38.02],["2022-06-16",35.906],["2022-06-17",37.257],["2022-06-21",38.239],["2022-06-22",39.285],["2022-06-23",41.312],["2022-06-24",41.073],["2022-06-27",41.356],["2022-06-28",40.876],["2022-06-29",40.135],["2022-06-30",32.374],["2022-07-01",31.306],["2022-07-05",35.317],["2022-07-06",33.9],["2022-07-07",35.143],["2022-07-08",34.205],["2022-07-11",32.44],["2022-07-12",31.589],["2022-07-13",31.11],["2022-07-14",30.39],["2022-07-15",31.415],["2022-07-18",30.826],["2022-07-19",30.238],["2022-07-20",31.633],["2022-07-21",32.461],["2022-07-22",31.001],["2022-07-25",30.325],["2022-07-26",29.627],["2022-07-27",30.717],["2022-07-28",30.761],["2022-07-29",30.085],["2022-08-01",30.499],["2022-08-02",30.783],["2022-08-03",31.284],["2022-08-04",30.521],["2022-08-05",30.085],["2022-08-08",30.826],["2022-08-09",29.976],["2022-08-10",31.175],["2022-08-11",30.674],["2022-08-12",30.761],["2022-08-15",30.739],["2022-08-16",30.063],["2022-08-17",29.387],["2022-08-18",30.259],["2022-08-19",28.668],["2022-08-22",28.123],["2022-08-23",26.771],["2022-08-24",26.422],["2022-08-25",27.12],["2022-08-26",26.27],["2022-08-29",26.095],["2022-08-30",26.553]],"anchor_close":45.87},{"symbol":"BHVN","session":"2019-06-07","company":"Biohaven Ltd.","sector":"Biotech/Pharma","gap_pct":0.62836623,"intraday_pct":19.55397,"rvol":4.778566,"before":[["2019-03-14",74.765],["2019-03-15",74.765],["2019-03-18",73.78],["2019-03-19",74.69],["2019-03-20",73.541],["2019-03-21",79.525],["2019-03-22",75.884],["2019-03-25",76.974],["2019-03-26",78.899],["2019-03-27",75.884],["2019-03-28",77.212],["2019-03-29",76.809],["2019-04-01",75.69],["2019-04-02",74.899],["2019-04-03",73.72],["2019-04-04",73.123],["2019-04-05",74.899],["2019-04-08",75.004],["2019-04-09",73.108],["2019-04-10",73.571],["2019-04-11",72.452],["2019-04-12",86.912],["2019-04-15",89.419],["2019-04-16",92.374],["2019-04-17",89.807],["2019-04-18",89.778],["2019-04-22",90.852],["2019-04-23",95.508],["2019-04-24",94.24],["2019-04-25",96.045],["2019-04-26",95.523],["2019-04-29",93.777],["2019-04-30",89.315],["2019-05-01",86.45],["2019-05-02",85.271],["2019-05-03",85.151],["2019-05-06",89.419],["2019-05-07",87.3],["2019-05-08",92.941],["2019-05-09",94.717],["2019-05-10",93.538],["2019-05-13",89.927],["2019-05-14",94.329],["2019-05-15",92.195],["2019-05-16",95.18],["2019-05-17",92.24],["2019-05-20",92.076],["2019-05-21",92.165],["2019-05-22",92.658],["2019-05-23",90.598],["2019-05-24",92.27],["2019-05-28",87.614],["2019-05-29",87.673],["2019-05-30",84.39],["2019-05-31",84.256],["2019-06-03",83.405],["2019-06-04",84.614],["2019-06-05",84.629],["2019-06-06",83.122],["2019-06-07",100.0]],"after":[["2019-06-10",94.986],["2019-06-11",92.538],["2019-06-12",93.329],["2019-06-13",93.986],["2019-06-14",93.986],["2019-06-17",85.599],["2019-06-18",65.393],["2019-06-19",60.663],["2019-06-20",59.514],["2019-06-21",61.274],["2019-06-24",59.394],["2019-06-25",59.379],["2019-06-26",62.707],["2019-06-27",63.438],["2019-06-28",65.348],["2019-07-01",64.558],["2019-07-02",64.214],["2019-07-03",66.527],["2019-07-05",64.05],["2019-07-08",63.185],["2019-07-09",64.528],["2019-07-10",65.229],["2019-07-11",64.304],["2019-07-12",63.453],["2019-07-15",68.229],["2019-07-16",67.602],["2019-07-17",66.408],["2019-07-18",66.766],["2019-07-19",65.811],["2019-07-22",67.527],["2019-07-23",64.901],["2019-07-24",66.229],["2019-07-25",64.334],["2019-07-26",66.632],["2019-07-29",67.154],["2019-07-30",64.468],["2019-07-31",64.229],["2019-08-01",63.125],["2019-08-02",61.573],["2019-08-05",59.051],["2019-08-06",58.364],["2019-08-07",59.245],["2019-08-08",60.588],["2019-08-09",58.767],["2019-08-12",56.23],["2019-08-13",57.947],["2019-08-14",56.723],["2019-08-15",55.947],["2019-08-16",58.529],["2019-08-19",56.962],["2019-08-20",55.783],["2019-08-21",55.842],["2019-08-22",57.678],["2019-08-23",57.514],["2019-08-26",57.961],["2019-08-27",56.409],["2019-08-28",56.365],["2019-08-29",57.663],["2019-08-30",58.484],["2019-09-03",56.857],["2019-09-04",62.155],["2019-09-05",61.036],["2019-09-06",61.916],["2019-09-09",61.543],["2019-09-10",62.379],["2019-09-11",67.691],["2019-09-12",67.124],["2019-09-13",70.184],["2019-09-16",71.661],["2019-09-17",70.616],["2019-09-18",73.825],["2019-09-19",71.183],["2019-09-20",69.975],["2019-09-23",69.094],["2019-09-24",66.99],["2019-09-25",65.378],["2019-09-26",64.184],["2019-09-27",61.961],["2019-09-30",62.259],["2019-10-01",61.797],["2019-10-02",62.931],["2019-10-03",65.229],["2019-10-04",64.528],["2019-10-07",62.528],["2019-10-08",60.976],["2019-10-09",62.021],["2019-10-10",62.244],["2019-10-11",64.184],["2019-10-14",64.349],["2019-10-15",66.602],["2019-10-16",66.05],["2019-10-17",66.736],["2019-10-18",67.109],["2019-10-21",67.259],["2019-10-22",68.781],["2019-10-23",70.154],["2019-10-24",67.945],["2019-10-25",69.796],["2019-10-28",71.348],["2019-10-29",70.064],["2019-10-30",67.497],["2019-10-31",68.527],["2019-11-01",70.557],["2019-11-04",69.99],["2019-11-05",70.079],["2019-11-06",67.662],["2019-11-07",68.661],["2019-11-08",72.124],["2019-11-11",71.497],["2019-11-12",73.153],["2019-11-13",72.407],["2019-11-14",73.153],["2019-11-15",76.227],["2019-11-18",76.989],["2019-11-19",76.944],["2019-11-20",78.645],["2019-11-21",80.406],["2019-11-22",84.316],["2019-11-25",85.659],["2019-11-26",85.062],["2019-11-27",86.032],["2019-11-29",85.539],["2019-12-02",82.435],["2019-12-03",80.227],["2019-12-04",80.615],["2019-12-05",80.227],["2019-12-06",81.853],["2019-12-09",79.018],["2019-12-10",80.436],["2019-12-11",76.63],["2019-12-12",76.123],["2019-12-13",78.272],["2019-12-16",82.271],["2019-12-17",79.272],["2019-12-18",77.794],["2019-12-19",78.376],["2019-12-20",79.346],["2019-12-23",80.704],["2019-12-24",82.704],["2019-12-26",84.734],["2019-12-27",83.614],["2019-12-30",79.779],["2019-12-31",81.242],["2020-01-02",79.66],["2020-01-03",78.794],["2020-01-06",80.197],["2020-01-07",83.45],["2020-01-08",83.435],["2020-01-09",84.196],["2020-01-10",84.644],["2020-01-13",77.6],["2020-01-14",77.615],["2020-01-15",76.839],["2020-01-16",77.153],["2020-01-17",83.585],["2020-01-21",83.57],["2020-01-22",85.495],["2020-01-23",83.525],["2020-01-24",81.331],["2020-01-27",79.466],["2020-01-28",84.226],["2020-01-29",75.959],["2020-01-30",72.362],["2020-01-31",72.362],["2020-02-03",73.437],["2020-02-04",78.257],["2020-02-05",80.466],["2020-02-06",80.66],["2020-02-07",76.481],["2020-02-10",70.228],["2020-02-11",67.408],["2020-02-12",67.333],["2020-02-13",68.094],["2020-02-14",67.647],["2020-02-18",69.288],["2020-02-19",69.064],["2020-02-20",68.467],["2020-02-21",67.662],["2020-02-24",66.393],["2020-02-25",65.363],["2020-02-26",66.602],["2020-02-27",60.916],["2020-02-28",65.901],["2020-03-02",69.482],["2020-03-03",69.005],["2020-03-04",73.302],["2020-03-05",73.87],["2020-03-06",68.96],["2020-03-09",60.394],["2020-03-10",65.736],["2020-03-11",58.887],["2020-03-12",50.172],["2020-03-13",53.082],["2020-03-16",41.054],["2020-03-17",45.516],["2020-03-18",45.307],["2020-03-19",45.471],["2020-03-20",44.158],["2020-03-23",43.785],["2020-03-24",50.754],["2020-03-25",49.963],["2020-03-26",53.44],["2020-03-27",52.649],["2020-03-30",49.709],["2020-03-31",50.783],["2020-04-01",44.426],["2020-04-02",45.217],["2020-04-03",43.292],["2020-04-06",47.873],["2020-04-07",45.113],["2020-04-08",50.366],["2020-04-09",54.081],["2020-04-13",50.739],["2020-04-14",53.111],["2020-04-15",50.306],["2020-04-16",50.201],["2020-04-17",57.32],["2020-04-20",62.379],["2020-04-21",61.946],["2020-04-22",64.035],["2020-04-23",66.02],["2020-04-24",70.094],["2020-04-27",72.75],["2020-04-28",71.661],["2020-04-29",72.676],["2020-04-30",70.288],["2020-05-01",67.259],["2020-05-04",72.87],["2020-05-05",72.735],["2020-05-06",71.855],["2020-05-07",71.959],["2020-05-08",71.124],["2020-05-11",74.541],["2020-05-12",69.736],["2020-05-13",67.169],["2020-05-14",66.124],["2020-05-15",70.527],["2020-05-18",75.332],["2020-05-19",74.72],["2020-05-20",77.526],["2020-05-21",77.914],["2020-05-22",87.121],["2020-05-26",89.554],["2020-05-27",89.703],["2020-05-28",86.256],["2020-05-29",93.225],["2020-06-01",95.986],["2020-06-02",99.508],["2020-06-03",98.911],["2020-06-04",100.597],["2020-06-05",101.701],["2020-06-08",104.104]],"anchor_close":67.01}],"built_at":"2026-09-21T17:25:59.149701+00:00","build_seconds":3.4}