{"schema":"college_class.v1","pattern":{"slug":"weak-close-heavy-volume","name":"The weak close on heavy volume","folk":"Closing at the low on big volume means the sellers are not done.","screen":"s.close_pos <= 0.1 AND s.rvol >= 2.5 AND s.intraday_pct <= -3","reads":["What share closed lower again the next session?","Where was the median a month later?"]},"evidence":{"pattern":{"instances":8084,"symbols":3258,"first":"2019-01-02","last":"2026-09-18","n_1d":8037,"up_1d":0.5016797312430011,"med_1d":0.03305785123967459,"p10_1d":-6.18385888544496,"p90_1d":6.009861302380478,"exmed_1d":0.0411397127527143,"exup_1d":0.5061066799601196,"n_5d":8008,"up_5d":0.4965034965034965,"med_5d":-0.05251120153201441,"p10_5d":-11.948463049982017,"p90_5d":10.496159902310486,"exmed_5d":-0.15199435613857704,"exup_5d":0.49075924075924077,"n_21d":7937,"up_21d":0.5033387929948343,"med_21d":0.11023839051951566,"p10_21d":-22.21646330431393,"p90_21d":19.402460149428716,"exmed_21d":-0.6898490305455685,"exup_21d":0.47436058964344213,"n_63d":7746,"up_63d":0.5063258455977279,"med_63d":0.3538619938765889,"p10_63d":-35.19743350877512,"p90_63d":36.55990068280571,"exmed_63d":-1.6666442673603967,"exup_63d":0.46372321198037697,"n_126d":7371,"up_126d":0.49749016415683084,"med_126d":-0.14488935721812568,"p10_126d":-48.55902092380577,"p90_126d":48.44543040570065,"exmed_126d":-3.1797833190503173,"exup_126d":0.4479717813051146,"n_252d":6507,"up_252d":0.5068387889964654,"med_252d":0.7646768623581703,"p10_252d":-66.28877567234213,"p90_252d":76.31519858157526,"exmed_252d":-5.915595034005967,"exup_252d":0.43737513447057014},"base":{"instances":120400,"symbols":4217,"first":"2019-01-02","last":"2026-09-02","n_1d":120367,"up_1d":0.5134131447988236,"med_1d":0.040584415584417124,"p10_1d":-3.0055182288869875,"p90_1d":2.859972340405636,"exmed_1d":0.0,"exup_1d":0.49953060224147816,"n_5d":120298,"up_5d":0.5470082628140118,"med_5d":0.3165105887777625,"p10_5d":-6.114325811682994,"p90_5d":6.751228011592453,"exmed_5d":0.0,"exup_5d":0.4998171208166387,"n_21d":118307,"up_21d":0.5276357273872214,"med_21d":0.36250647332988234,"p10_21d":-12.648302966365407,"p90_21d":13.453646095803082,"exmed_21d":0.0,"exup_21d":0.4998098168324782,"n_63d":113868,"up_63d":0.5410387466188921,"med_63d":1.1524622427337112,"p10_63d":-19.933788559710276,"p90_63d":24.84623781038835,"exmed_63d":0.0,"exup_63d":0.4997716654371729,"n_126d":107445,"up_126d":0.5540136814184001,"med_126d":2.194787379972567,"p10_126d":-27.62339576575838,"p90_126d":35.740362265662206,"exmed_126d":0.0,"exup_126d":0.4998092047093862,"n_252d":95398,"up_252d":0.5623388330992264,"med_252d":3.9340480220127096,"p10_252d":-38.154341101258,"p90_252d":58.21704299553057,"exmed_252d":0.0,"exup_252d":0.4997484223987924}},"lessons":["The next session was close to a coin flip: 50% of 8,037 closed below the anchor, against 49% on an ordinary day. Median next-session move +0.0%.","A week on, 50% were above the anchor (ordinary day: 55%); median -0.1%, and the middle 80% ran from -11.9% to +10.5% (an ordinary day: -6.1% to +6.8%).","A month on, 50% were above the anchor (ordinary day: 53%); median +0.1%, and the middle 80% ran from -22.2% to +19.4% (an ordinary day: -12.6% to +13.5%).","Three months on, 51% were above the anchor (ordinary day: 54%); median +0.4%, and the middle 80% ran from -35.2% to +36.6% (an ordinary day: -19.9% to +24.8%).","A year on, 51% were above the anchor (ordinary day: 56%); median +0.8%, and the middle 80% ran from -66.3% to +76.3% (an ordinary day: -38.2% to +58.2%).","The week after this pattern is 1.7 times as wide as an ordinary week. That spread, not the median, is what the pattern tells you."],"gallery":[{"symbol":"FIGS","session":"2021-12-10","company":"FIGS, Inc.","sector":"Other","gap_pct":-2.8507366,"intraday_pct":-18.727333,"rvol":5.7146406,"before":[["2021-09-17",167.181],["2021-09-20",157.16],["2021-09-21",152.901],["2021-09-22",153.144],["2021-09-23",159.513],["2021-09-24",155.497],["2021-09-27",158.296],["2021-09-28",157.12],["2021-09-29",157.89],["2021-09-30",150.669],["2021-10-01",153.793],["2021-10-04",146.775],["2021-10-05",151.562],["2021-10-06",152.13],["2021-10-07",151.481],["2021-10-08",145.396],["2021-10-11",143.327],["2021-10-12",149.29],["2021-10-13",149.168],["2021-10-14",150.02],["2021-10-15",147.383],["2021-10-18",146.126],["2021-10-19",149.655],["2021-10-20",145.963],["2021-10-21",152.211],["2021-10-22",150.101],["2021-10-25",151.075],["2021-10-26",144.625],["2021-10-27",132.86],["2021-10-28",134.483],["2021-10-29",136.349],["2021-11-01",140.041],["2021-11-02",139.189],["2021-11-03",171.481],["2021-11-04",169.412],["2021-11-05",173.712],["2021-11-08",162.799],["2021-11-09",163.002],["2021-11-10",158.134],["2021-11-11",138.337],["2021-11-12",141.826],["2021-11-15",136.795],["2021-11-16",137.931],["2021-11-17",130.832],["2021-11-18",124.625],["2021-11-19",129.615],["2021-11-22",133.266],["2021-11-23",124.544],["2021-11-24",133.712],["2021-11-26",132.982],["2021-11-29",135.74],["2021-11-30",134.848],["2021-12-01",125.314],["2021-12-02",130.71],["2021-12-03",121.785],["2021-12-06",126.815],["2021-12-07",135.132],["2021-12-08",136.795],["2021-12-09",126.653],["2021-12-10",100.0]],"after":[["2021-12-13",104.422],["2021-12-14",101.947],["2021-12-15",101.542],["2021-12-16",93.063],["2021-12-17",101.947],["2021-12-20",96.998],["2021-12-21",102.434],["2021-12-22",103.489],["2021-12-23",106.937],["2021-12-27",105.963],["2021-12-28",104.3],["2021-12-29",106.734],["2021-12-30",111.481],["2021-12-31",111.805],["2022-01-03",108.722],["2022-01-04",106.491],["2022-01-05",98.337],["2022-01-06",94.564],["2022-01-07",91.4],["2022-01-10",103.448],["2022-01-11",100.69],["2022-01-12",100.487],["2022-01-13",97.323],["2022-01-14",94.442],["2022-01-18",88.884],["2022-01-19",87.627],["2022-01-20",83.286],["2022-01-21",85.03],["2022-01-24",89.249],["2022-01-25",88.114],["2022-01-26",86.004],["2022-01-27",83.043],["2022-01-28",85.314],["2022-01-31",91.197],["2022-02-01",92.86],["2022-02-02",89.087],["2022-02-03",82.637],["2022-02-04",87.181],["2022-02-07",79.919],["2022-02-08",82.718],["2022-02-09",85.801],["2022-02-10",84.138],["2022-02-11",78.621],["2022-02-14",76.389],["2022-02-15",78.702],["2022-02-16",77.079],["2022-02-17",70.142],["2022-02-18",67.262],["2022-02-22",66.369],["2022-02-23",66.572],["2022-02-24",67.83],["2022-02-25",66.897],["2022-02-28",66.653],["2022-03-01",58.945],["2022-03-02",60.081],["2022-03-03",56.714],["2022-03-04",54.523],["2022-03-07",55.01],["2022-03-08",56.957],["2022-03-09",70.142],["2022-03-10",69.615],["2022-03-11",67.099],["2022-03-14",65.517],["2022-03-15",66.734],["2022-03-16",74.239],["2022-03-17",76.673],["2022-03-18",79.554],["2022-03-21",79.513],["2022-03-22",83.245],["2022-03-23",83.854],["2022-03-24",86.531],["2022-03-25",84.584],["2022-03-28",84.219],["2022-03-29",89.615],["2022-03-30",89.331],["2022-03-31",87.302],["2022-04-01",90.832],["2022-04-04",94.077],["2022-04-05",91.359],["2022-04-06",91.562],["2022-04-07",90.507],["2022-04-08",87.099],["2022-04-11",86.045],["2022-04-12",82.312],["2022-04-13",81.988],["2022-04-14",78.905],["2022-04-18",74.523],["2022-04-19",75.172],["2022-04-20",71.765],["2022-04-21",68.032],["2022-04-22",64.3],["2022-04-25",65.882],["2022-04-26",65.477],["2022-04-27",64.057],["2022-04-28",65.923],["2022-04-29",63.529],["2022-05-02",65.477],["2022-05-03",64.909],["2022-05-04",66.897],["2022-05-05",61.46],["2022-05-06",57.323],["2022-05-09",52.698],["2022-05-10",54.118],["2022-05-11",50.02],["2022-05-12",52.13],["2022-05-13",39.108],["2022-05-16",39.229],["2022-05-17",41.298],["2022-05-18",37.769],["2022-05-19",36.592],["2022-05-20",36.105],["2022-05-23",35.213],["2022-05-24",34.361],["2022-05-25",35.538],["2022-05-26",35.903],["2022-05-27",37.566],["2022-05-31",36.105],["2022-06-01",34.848],["2022-06-02",37.16],["2022-06-03",34.726],["2022-06-06",34.32],["2022-06-07",34.158],["2022-06-08",34.564],["2022-06-09",33.022],["2022-06-10",31.481],["2022-06-13",28.884],["2022-06-14",29.249],["2022-06-15",31.562],["2022-06-16",29.168],["2022-06-17",29.98],["2022-06-21",30.142],["2022-06-22",29.777],["2022-06-23",31.968],["2022-06-24",34.28],["2022-06-27",33.266],["2022-06-28",32.819],["2022-06-29",33.631],["2022-06-30",36.957],["2022-07-01",38.053],["2022-07-05",38.256],["2022-07-06",38.864],["2022-07-07",40.284],["2022-07-08",40.284],["2022-07-11",38.458],["2022-07-12",39.473],["2022-07-13",39.31],["2022-07-14",38.824],["2022-07-15",40.568],["2022-07-18",40.649],["2022-07-19",43.124],["2022-07-20",43.124],["2022-07-21",42.312],["2022-07-22",40.933],["2022-07-25",39.675],["2022-07-26",37.444],["2022-07-27",39.594],["2022-07-28",41.542],["2022-07-29",42.88],["2022-08-01",43.327],["2022-08-02",44.462],["2022-08-03",46.288],["2022-08-04",44.787],["2022-08-05",47.87],["2022-08-08",52.252],["2022-08-09",47.83],["2022-08-10",51.278],["2022-08-11",49.696],["2022-08-12",51.724],["2022-08-15",52.13],["2022-08-16",53.671],["2022-08-17",51.116],["2022-08-18",47.708],["2022-08-19",43.813],["2022-08-22",41.217],["2022-08-23",40.974],["2022-08-24",40.974],["2022-08-25",48.316],["2022-08-26",47.262],["2022-08-29",48.6],["2022-08-30",46.734],["2022-08-31",46.897],["2022-09-01",46.978],["2022-09-02",46.572],["2022-09-06",44.787],["2022-09-07",45.517],["2022-09-08",46.369],["2022-09-09",48.763],["2022-09-12",50.872],["2022-09-13",45.923],["2022-09-14",43.448],["2022-09-15",41.988],["2022-09-16",39.757],["2022-09-19",39.797],["2022-09-20",37.485],["2022-09-21",37.566],["2022-09-22",36.146],["2022-09-23",36.592],["2022-09-26",36.308],["2022-09-27",36.876],["2022-09-28",38.215],["2022-09-29",35.984],["2022-09-30",33.469],["2022-10-03",35.456],["2022-10-04",38.661],["2022-10-05",36.876],["2022-10-06",35.903],["2022-10-07",34.726],["2022-10-10",34.199],["2022-10-11",34.564],["2022-10-12",33.834],["2022-10-13",33.185],["2022-10-14",30.872],["2022-10-17",30.548],["2022-10-18",31.846],["2022-10-19",28.56],["2022-10-20",28.357],["2022-10-21",28.114],["2022-10-24",27.383],["2022-10-25",28.641],["2022-10-26",28.519],["2022-10-27",29.655],["2022-10-28",29.858],["2022-10-31",29.939],["2022-11-01",28.925],["2022-11-02",26.856],["2022-11-03",26.775],["2022-11-04",27.627],["2022-11-07",26.815],["2022-11-08",24.746],["2022-11-09",24.26],["2022-11-10",26.653],["2022-11-11",28.032],["2022-11-14",25.882],["2022-11-15",26.856],["2022-11-16",24.706],["2022-11-17",25.03],["2022-11-18",24.097],["2022-11-21",23.651],["2022-11-22",25.233],["2022-11-23",25.314],["2022-11-25",25.314],["2022-11-28",26.166],["2022-11-29",28.641],["2022-11-30",31.765],["2022-12-01",31.927],["2022-12-02",34.604],["2022-12-05",33.185],["2022-12-06",30.832],["2022-12-07",31.602],["2022-12-08",30.669],["2022-12-09",30.02],["2022-12-12",29.615]],"anchor_close":24.65},{"symbol":"KMX","session":"2022-09-29","company":"CarMax Inc.","sector":"Retail/Consumer","gap_pct":-14.660958,"intraday_pct":-11.647458,"rvol":11.343386,"before":[["2022-07-07",145.595],["2022-07-08",142.204],["2022-07-11",136.341],["2022-07-12",140.025],["2022-07-13",139.042],["2022-07-14",136.756],["2022-07-15",140.5],["2022-07-18",142.449],["2022-07-19",147.575],["2022-07-20",148.266],["2022-07-21",147.345],["2022-07-22",144.797],["2022-07-25",145.227],["2022-07-26",141.513],["2022-07-27",144.828],["2022-07-28",150.368],["2022-07-29",152.762],["2022-08-01",156.476],["2022-08-02",151.964],["2022-08-03",153.161],["2022-08-04",152.655],["2022-08-05",152.195],["2022-08-08",153.115],["2022-08-09",148.818],["2022-08-10",153.499],["2022-08-11",156.077],["2022-08-12",155.909],["2022-08-15",155.648],["2022-08-16",159.945],["2022-08-17",153.484],["2022-08-18",151.535],["2022-08-19",147.744],["2022-08-22",137.907],["2022-08-23",138.643],["2022-08-24",139.533],["2022-08-25",143.094],["2022-08-26",138.122],["2022-08-29",139.196],["2022-08-30",138.628],["2022-08-31",135.727],["2022-09-01",136.771],["2022-09-02",134.377],["2022-09-06",130.648],["2022-09-07",135.85],["2022-09-08",136.403],["2022-09-09",139.656],["2022-09-12",139.779],["2022-09-13",131.323],["2022-09-14",131.062],["2022-09-15",130.417],["2022-09-16",130.034],["2022-09-19",132.259],["2022-09-20",126.136],["2022-09-21",124.401],["2022-09-22",122.422],["2022-09-23",121.992],["2022-09-26",122.729],["2022-09-27",124.54],["2022-09-28",132.627],["2022-09-29",100.0]],"after":[["2022-09-30",101.32],["2022-10-03",103.959],["2022-10-04",105.049],["2022-10-05",102.379],["2022-10-06",100.353],["2022-10-07",95.626],["2022-10-10",97.606],["2022-10-11",96.746],["2022-10-12",95.319],["2022-10-13",95.749],["2022-10-14",92.388],["2022-10-17",95.196],["2022-10-18",93.14],["2022-10-19",88.244],["2022-10-20",86.664],["2022-10-21",85.467],["2022-10-24",89.365],["2022-10-25",94.92],["2022-10-26",94.46],["2022-10-27",95.242],["2022-10-28",97.897],["2022-10-31",96.7],["2022-11-01",98.757],["2022-11-02",95.703],["2022-11-03",97.299],["2022-11-04",96.363],["2022-11-07",99.187],["2022-11-08",99.401],["2022-11-09",99.233],["2022-11-10",108.425],["2022-11-11",114.457],["2022-11-14",113.521],["2022-11-15",111.51],["2022-11-16",104.896],["2022-11-17",103.177],["2022-11-18",102.149],["2022-11-21",101.611],["2022-11-22",103.039],["2022-11-23",102.195],["2022-11-25",102.455],["2022-11-28",100.614],["2022-11-29",103.008],["2022-11-30",106.446],["2022-12-01",106.047],["2022-12-02",106.799],["2022-12-05",103.422],["2022-12-06",100.66],["2022-12-07",99.908],["2022-12-08",100.491],["2022-12-09",100.829],["2022-12-12",101.074],["2022-12-13",103.1],["2022-12-14",103.913],["2022-12-15",100.353],["2022-12-16",94.291],["2022-12-19",89.15],["2022-12-20",88.643],["2022-12-21",91.114],["2022-12-22",87.784],["2022-12-23",92.327],["2022-12-27",92.726],["2022-12-28",90.915],["2022-12-29",94.015],["2022-12-30",93.447],["2023-01-03",93.063],["2023-01-04",99.939],["2023-01-05",97.207],["2023-01-06",100.952],["2023-01-09",102.931],["2023-01-10",103.422],["2023-01-11",103.484],["2023-01-12",102.64],["2023-01-13",99.754],["2023-01-17",103.499],["2023-01-18",97.314],["2023-01-19",95.442],["2023-01-20",101.412],["2023-01-23",103.33],["2023-01-24",102.394],["2023-01-25",101.765],["2023-01-26",101.688],["2023-01-27",106.047],["2023-01-30",105.955],["2023-01-31",108.118],["2023-02-01",116.39],["2023-02-02",121.731],["2023-02-03",119.997],["2023-02-06",119.49],["2023-02-07",116.882],["2023-02-08",116.974],["2023-02-09",114.303],["2023-02-10",112.907],["2023-02-13",115.255],["2023-02-14",116.498],["2023-02-15",115.945],["2023-02-16",114.058],["2023-02-17",111.955],["2023-02-21",105.264],["2023-02-22",106.645],["2023-02-23",106.062],["2023-02-24",104.144],["2023-02-27",103.023],["2023-02-28",105.955],["2023-03-01",105.525],["2023-03-02",104.144],["2023-03-03",107.965],["2023-03-06",105.54],["2023-03-07",105.586],["2023-03-08",108.165],["2023-03-09",101.857],["2023-03-10",97.805],["2023-03-13",93.938],["2023-03-14",92.587],["2023-03-15",90.746],["2023-03-16",89.748],["2023-03-17",86.341],["2023-03-20",87.109],["2023-03-21",90.731],["2023-03-22",88.183],["2023-03-23",87.063],["2023-03-24",88.674],["2023-03-27",89.426],["2023-03-28",89.426],["2023-03-29",91.36],["2023-03-30",93.769],["2023-03-31",98.649],["2023-04-03",99.11],["2023-04-04",97.452],["2023-04-05",95.826],["2023-04-06",98.726],["2023-04-10",101.074],["2023-04-11",110.82],["2023-04-12",105.249],["2023-04-13",105.909],["2023-04-14",106.599],["2023-04-17",106.814],["2023-04-18",106.001],["2023-04-19",104.543],["2023-04-20",103.514],["2023-04-21",106.139],["2023-04-24",105.709],["2023-04-25",103.376],["2023-04-26",104.236],["2023-04-27",108.042],["2023-04-28",107.474],["2023-05-01",108.165],["2023-05-02",109.469],["2023-05-03",108.456],["2023-05-04",104.466],["2023-05-05",108.364],["2023-05-08",111.648],["2023-05-09",111.311],["2023-05-10",112.661],["2023-05-11",110.912],["2023-05-12",109.208],["2023-05-15",110.037],["2023-05-16",105.985],["2023-05-17",110.421],["2023-05-18",112.231],["2023-05-19",110.114],["2023-05-22",110.82],["2023-05-23",110.467],["2023-05-24",107.658],["2023-05-25",108.993],["2023-05-26",111.234],["2023-05-30",113.505],["2023-05-31",110.82],["2023-06-01",110.206],["2023-06-02",114.579],["2023-06-05",115.5],["2023-06-06",121.363],["2023-06-07",121.44],["2023-06-08",122.606],["2023-06-09",120.948],["2023-06-12",122.053],["2023-06-13",123.711],["2023-06-14",122.314],["2023-06-15",124.079],["2023-06-16",122.207],["2023-06-20",120.611],["2023-06-21",120.166],["2023-06-22",120.196],["2023-06-23",132.305],["2023-06-26",124.693],["2023-06-27",126.489],["2023-06-28",129.481],["2023-06-29",129.435],["2023-06-30",128.453],["2023-07-03",126.09],["2023-07-05",126.212],["2023-07-06",124.355],["2023-07-07",124.908],["2023-07-10",126.842],["2023-07-11",129.405],["2023-07-12",129.22],["2023-07-13",128.023],["2023-07-14",127.993],["2023-07-17",128.438],["2023-07-18",131.691],["2023-07-19",130.663],["2023-07-20",130.387],["2023-07-21",127.808],["2023-07-24",128.591],["2023-07-25",125.537],["2023-07-26",127.394],["2023-07-27",125.936],["2023-07-28",126.642],["2023-07-31",126.78],["2023-08-01",129.036],["2023-08-02",127.747],["2023-08-03",126.75],["2023-08-04",127.824],["2023-08-07",130.064],["2023-08-08",131.722],["2023-08-09",130.264],["2023-08-10",127.655],["2023-08-11",130.74],["2023-08-14",131.123],["2023-08-15",130.74],["2023-08-16",130.172],["2023-08-17",125.307],["2023-08-18",126.596],["2023-08-21",124.156],["2023-08-22",121.455],["2023-08-23",121.578],["2023-08-24",120.212],["2023-08-25",120.35],["2023-08-28",122.698],["2023-08-29",125.015],["2023-08-30",126.228],["2023-08-31",125.353],["2023-09-01",128.269],["2023-09-05",126.381],["2023-09-06",125.169],["2023-09-07",125.215],["2023-09-08",124.586],["2023-09-11",124.524],["2023-09-12",125.169],["2023-09-13",123.603],["2023-09-14",128.683],["2023-09-15",127.747],["2023-09-18",126.473],["2023-09-19",125.905],["2023-09-20",124.954],["2023-09-21",121.087],["2023-09-22",117.649],["2023-09-25",119.352],["2023-09-26",120.089],["2023-09-27",122.299],["2023-09-28",105.909],["2023-09-29",108.548],["2023-10-02",107.029]],"anchor_close":65.16},{"symbol":"GL","session":"2021-06-18","company":"Globe Life Inc.","sector":"Insurance","gap_pct":-2.7010498,"intraday_pct":-3.362665,"rvol":5.88409,"before":[["2021-03-25",106.385],["2021-03-26",106.732],["2021-03-29",105.496],["2021-03-30",106.58],["2021-03-31",104.748],["2021-04-01",106.981],["2021-04-05",106.981],["2021-04-06",107.23],["2021-04-07",107.198],["2021-04-08",106.211],["2021-04-09",107.762],["2021-04-12",109.268],["2021-04-13",109.095],["2021-04-14",110.309],["2021-04-15",110.678],["2021-04-16",113.182],["2021-04-19",113.03],["2021-04-20",112.0],["2021-04-21",114.222],["2021-04-22",110.688],["2021-04-23",111.74],["2021-04-26",111.079],["2021-04-27",111.328],["2021-04-28",110.905],["2021-04-29",112.119],["2021-04-30",111.1],["2021-05-03",112.011],["2021-05-04",112.694],["2021-05-05",114.07],["2021-05-06",115.209],["2021-05-07",114.894],["2021-05-10",114.753],["2021-05-11",112.64],["2021-05-12",110.699],["2021-05-13",113.93],["2021-05-14",115.371],["2021-05-17",114.678],["2021-05-18",114.016],["2021-05-19",113.864],["2021-05-20",113.485],["2021-05-21",114.331],["2021-05-24",114.19],["2021-05-25",112.401],["2021-05-26",112.726],["2021-05-27",114.027],["2021-05-28",114.276],["2021-06-01",114.883],["2021-06-02",115.003],["2021-06-03",115.252],["2021-06-04",115.436],["2021-06-07",115.415],["2021-06-08",115.317],["2021-06-09",113.626],["2021-06-10",112.249],["2021-06-11",112.911],["2021-06-14",111.621],["2021-06-15",112.911],["2021-06-16",111.718],["2021-06-17",106.352],["2021-06-18",100.0]],"after":[["2021-06-21",103.74],["2021-06-22",103.035],["2021-06-23",103.035],["2021-06-24",104.39],["2021-06-25",106.255],["2021-06-28",104.271],["2021-06-29",103.154],["2021-06-30",103.252],["2021-07-01",104.78],["2021-07-02",103.837],["2021-07-06",101.973],["2021-07-07",102.591],["2021-07-08",99.447],["2021-07-09",102.396],["2021-07-12",102.439],["2021-07-13",101.973],["2021-07-14",101.648],["2021-07-15",102.428],["2021-07-16",101.951],["2021-07-19",98.244],["2021-07-20",100.921],["2021-07-21",101.734],["2021-07-22",100.715],["2021-07-23",101.203],["2021-07-26",101.745],["2021-07-27",101.257],["2021-07-28",100.965],["2021-07-29",102.146],["2021-07-30",100.932],["2021-08-02",100.488],["2021-08-03",100.108],["2021-08-04",99.295],["2021-08-05",100.401],["2021-08-06",102.038],["2021-08-09",102.201],["2021-08-10",103.664],["2021-08-11",105.68],["2021-08-12",104.802],["2021-08-13",104.499],["2021-08-16",104.358],["2021-08-17",104.238],["2021-08-18",103.642],["2021-08-19",102.84],["2021-08-20",102.959],["2021-08-23",103.924],["2021-08-24",104.661],["2021-08-25",105.312],["2021-08-26",103.631],["2021-08-27",105.095],["2021-08-30",104.043],["2021-08-31",104.141],["2021-09-01",103.523],["2021-09-02",102.764],["2021-09-03",102.211],["2021-09-07",100.932],["2021-09-08",100.705],["2021-09-09",100.911],["2021-09-10",99.762],["2021-09-13",101.019],["2021-09-14",99.859],["2021-09-15",100.033],["2021-09-16",99.566],["2021-09-17",97.203],["2021-09-20",95.22],["2021-09-21",93.843],["2021-09-22",95.295],["2021-09-23",96.477],["2021-09-24",96.217],["2021-09-27",98.623],["2021-09-28",97.268],["2021-09-29",97.669],["2021-09-30",96.509],["2021-10-01",97.854],["2021-10-04",97.409],["2021-10-05",99.295],["2021-10-06",100.271],["2021-10-07",101.81],["2021-10-08",102.352],["2021-10-11",101.409],["2021-10-12",101.951],["2021-10-13",101.897],["2021-10-14",104.271],["2021-10-15",105.648],["2021-10-18",105.182],["2021-10-19",105.669],["2021-10-20",106.753],["2021-10-21",101.214],["2021-10-22",101.03],["2021-10-25",100.542],["2021-10-26",99.404],["2021-10-27",98.547],["2021-10-28",98.699],["2021-10-29",96.499],["2021-11-01",99.198],["2021-11-02",99.707],["2021-11-03",100.26],["2021-11-04",100.336],["2021-11-05",102.818],["2021-11-08",101.756],["2021-11-09",100.098],["2021-11-10",100.564],["2021-11-11",101.192],["2021-11-12",102.352],["2021-11-15",102.526],["2021-11-16",102.612],["2021-11-17",102.114],["2021-11-18",100.976],["2021-11-19",100.217],["2021-11-22",100.607],["2021-11-23",102.58],["2021-11-24",101.42],["2021-11-26",96.564],["2021-11-29",95.902],["2021-11-30",93.81],["2021-12-01",92.423],["2021-12-02",96.39],["2021-12-03",96.379],["2021-12-06",99.122],["2021-12-07",99.556],["2021-12-08",99.848],["2021-12-09",99.371],["2021-12-10",99.642],["2021-12-13",98.959],["2021-12-14",99.512],["2021-12-15",99.989],["2021-12-16",99.545],["2021-12-17",97.214],["2021-12-20",94.157],["2021-12-21",98.352],["2021-12-22",99.469],["2021-12-23",100.488],["2021-12-27",101.138],["2021-12-28",102.07],["2021-12-29",102.634],["2021-12-30",102.049],["2021-12-31",101.593],["2022-01-03",102.916],["2022-01-04",105.572],["2022-01-05",105.626],["2022-01-06",107.306],["2022-01-07",109.182],["2022-01-10",109.496],["2022-01-11",110.678],["2022-01-12",113.008],["2022-01-13",112.911],["2022-01-14",114.873],["2022-01-18",113.951],["2022-01-19",112.846],["2022-01-20",111.989],["2022-01-21",109.474],["2022-01-24",110.634],["2022-01-25",111.187],["2022-01-26",111.285],["2022-01-27",109.593],["2022-01-28",110.612],["2022-01-31",110.894],["2022-02-01",111.382],["2022-02-02",112.748],["2022-02-03",111.024],["2022-02-04",112.596],["2022-02-07",112.509],["2022-02-08",114.873],["2022-02-09",115.165],["2022-02-10",115.035],["2022-02-11",114.125],["2022-02-14",112.77],["2022-02-15",114.407],["2022-02-16",114.786],["2022-02-17",113.431],["2022-02-18",113.908],["2022-02-22",112.737],["2022-02-23",111.902],["2022-02-24",108.509],["2022-02-25",112.26],["2022-02-28",109.442],["2022-03-01",105.149],["2022-03-02",108.336],["2022-03-03",108.0],["2022-03-04",105.355],["2022-03-07",102.157],["2022-03-08",102.591],["2022-03-09",105.637],["2022-03-10",104.152],["2022-03-11",104.986],["2022-03-14",105.301],["2022-03-15",105.93],["2022-03-16",107.816],["2022-03-17",106.905],["2022-03-18",106.482],["2022-03-21",107.87],["2022-03-22",109.908],["2022-03-23",108.011],["2022-03-24",108.867],["2022-03-25",110.862],["2022-03-28",110.602],["2022-03-29",111.534],["2022-03-30",110.678],["2022-03-31",109.051],["2022-04-01",108.943],["2022-04-04",107.328],["2022-04-05",109.301],["2022-04-06",110.103],["2022-04-07",110.027],["2022-04-08",111.144],["2022-04-11",111.458],["2022-04-12",109.962],["2022-04-13",110.905],["2022-04-14",111.577],["2022-04-18",110.428],["2022-04-19",111.317],["2022-04-20",114.201],["2022-04-21",114.808],["2022-04-22",112.152],["2022-04-25",110.602],["2022-04-26",108.434],["2022-04-27",108.997],["2022-04-28",110.341],["2022-04-29",106.32],["2022-05-02",106.341],["2022-05-03",107.36],["2022-05-04",110.667],["2022-05-05",107.816],["2022-05-06",108.434],["2022-05-09",106.818],["2022-05-10",105.528],["2022-05-11",105.322],["2022-05-12",103.144],["2022-05-13",104.26],["2022-05-16",104.358],["2022-05-17",106.537],["2022-05-18",103.859],["2022-05-19",101.767],["2022-05-20",101.42],["2022-05-23",103.696],["2022-05-24",102.699],["2022-05-25",103.209],["2022-05-26",105.073],["2022-05-27",106.341],["2022-05-31",105.767],["2022-06-01",105.496],["2022-06-02",106.276],["2022-06-03",104.499],["2022-06-06",105.93],["2022-06-07",107.339],["2022-06-08",105.388],["2022-06-09",103.447],["2022-06-10",99.534],["2022-06-13",95.805],["2022-06-14",96.965],["2022-06-15",101.095],["2022-06-16",98.038],["2022-06-17",99.848]],"anchor_close":92.25},{"symbol":"XM","session":"2022-04-22","company":"Qualtrics International Inc. Class A Common Stock","sector":null,"gap_pct":3.430567,"intraday_pct":-13.4856,"rvol":3.1104822,"before":[["2022-01-27",118.044],["2022-01-28",124.242],["2022-01-31",134.389],["2022-02-01",137.971],["2022-02-02",133.242],["2022-02-03",131.497],["2022-02-04",137.511],["2022-02-07",135.399],["2022-02-08",141.322],["2022-02-09",144.674],["2022-02-10",142.929],["2022-02-11",138.154],["2022-02-14",136.961],["2022-02-15",144.215],["2022-02-16",142.103],["2022-02-17",135.17],["2022-02-18",131.956],["2022-02-22",127.686],["2022-02-23",126.997],["2022-02-24",137.052],["2022-02-25",136.364],["2022-02-28",139.256],["2022-03-01",140.909],["2022-03-02",139.807],["2022-03-03",134.343],["2022-03-04",126.263],["2022-03-07",120.018],["2022-03-08",126.676],["2022-03-09",134.711],["2022-03-10",132.645],["2022-03-11",125.803],["2022-03-14",120.11],["2022-03-15",125.528],["2022-03-16",136.318],["2022-03-17",136.042],["2022-03-18",138.476],["2022-03-21",133.517],["2022-03-22",137.144],["2022-03-23",134.527],["2022-03-24",134.16],["2022-03-25",131.038],["2022-03-28",131.772],["2022-03-29",136.41],["2022-03-30",133.425],["2022-03-31",131.084],["2022-04-01",129.339],["2022-04-04",133.242],["2022-04-05",128.742],["2022-04-06",122.406],["2022-04-07",120.799],["2022-04-08",120.294],["2022-04-11",122.498],["2022-04-12",119.835],["2022-04-13",125.482],["2022-04-14",125.574],["2022-04-18",119.697],["2022-04-19",121.993],["2022-04-20",117.447],["2022-04-21",111.754],["2022-04-22",100.0]],"after":[["2022-04-25",97.062],["2022-04-26",89.164],["2022-04-27",87.236],["2022-04-28",88.981],["2022-04-29",85.124],["2022-05-02",84.665],["2022-05-03",82.507],["2022-05-04",87.328],["2022-05-05",84.16],["2022-05-06",82.507],["2022-05-09",73.232],["2022-05-10",71.625],["2022-05-11",67.493],["2022-05-12",68.457],["2022-05-13",72.865],["2022-05-16",70.707],["2022-05-17",71.579],["2022-05-18",66.208],["2022-05-19",69.743],["2022-05-20",68.641],["2022-05-23",68.411],["2022-05-24",64.05],["2022-05-25",64.83],["2022-05-26",64.555],["2022-05-27",67.401],["2022-05-31",65.197],["2022-06-01",65.06],["2022-06-02",71.579],["2022-06-03",67.172],["2022-06-06",66.896],["2022-06-07",68.182],["2022-06-08",67.631],["2022-06-09",64.096],["2022-06-10",60.193],["2022-06-13",56.52],["2022-06-14",55.785],["2022-06-15",56.382],["2022-06-16",52.847],["2022-06-17",54.316],["2022-06-21",55.188],["2022-06-22",57.208],["2022-06-23",61.111],["2022-06-24",67.218],["2022-06-27",62.948],["2022-06-28",59.32],["2022-06-29",57.713],["2022-06-30",57.438],["2022-07-01",56.061],["2022-07-05",60.422],["2022-07-06",60.79],["2022-07-07",63.912],["2022-07-08",66.391],["2022-07-11",61.478],["2022-07-12",60.239],["2022-07-13",59.963],["2022-07-14",58.402],["2022-07-15",58.127],["2022-07-18",58.081],["2022-07-19",58.035],["2022-07-20",62.948],["2022-07-21",59.688],["2022-07-22",56.152],["2022-07-25",55.877],["2022-07-26",55.326],["2022-07-27",60.055],["2022-07-28",60.193],["2022-07-29",58.54],["2022-08-01",57.438],["2022-08-02",57.622],["2022-08-03",58.081],["2022-08-04",57.53],["2022-08-05",57.851],["2022-08-08",61.249],["2022-08-09",63.223],["2022-08-10",70.569],["2022-08-11",66.942],["2022-08-12",66.758],["2022-08-15",66.116],["2022-08-16",65.886],["2022-08-17",62.213],["2022-08-18",61.065],["2022-08-19",58.081],["2022-08-22",56.29],["2022-08-23",56.244],["2022-08-24",57.53],["2022-08-25",59.917],["2022-08-26",55.647],["2022-08-29",54.959],["2022-08-30",55.785],["2022-08-31",56.244],["2022-09-01",54.5],["2022-09-02",54.086],["2022-09-06",52.847],["2022-09-07",53.076],["2022-09-08",54.454],["2022-09-09",56.566],["2022-09-12",57.668],["2022-09-13",53.811],["2022-09-14",54.959],["2022-09-15",52.984],["2022-09-16",50.505],["2022-09-19",50.964],["2022-09-20",50.413],["2022-09-21",49.77],["2022-09-22",48.255],["2022-09-23",46.511],["2022-09-26",45.592],["2022-09-27",46.051],["2022-09-28",49.449],["2022-09-29",48.072],["2022-09-30",46.74],["2022-10-03",49.219],["2022-10-04",51.837],["2022-10-05",51.194],["2022-10-06",50.689],["2022-10-07",48.255],["2022-10-10",45.822],["2022-10-11",46.511],["2022-10-12",45.684],["2022-10-13",45.455],["2022-10-14",45.133],["2022-10-17",46.924],["2022-10-18",48.669],["2022-10-19",48.485],["2022-10-20",47.934],["2022-10-21",48.577],["2022-10-24",48.118],["2022-10-25",52.25],["2022-10-26",51.286],["2022-10-27",53.26],["2022-10-28",54.132],["2022-10-31",54.959],["2022-11-01",56.612],["2022-11-02",51.607],["2022-11-03",49.495],["2022-11-04",45.96],["2022-11-07",44.812],["2022-11-08",46.924],["2022-11-09",45.638],["2022-11-10",51.24],["2022-11-11",52.709],["2022-11-14",50.964],["2022-11-15",53.076],["2022-11-16",50.23],["2022-11-17",47.658],["2022-11-18",46.235],["2022-11-21",44.949],["2022-11-22",45.041],["2022-11-23",46.235],["2022-11-25",46.097],["2022-11-28",44.858],["2022-11-29",44.307],["2022-11-30",47.107],["2022-12-01",48.163],["2022-12-02",48.255],["2022-12-05",46.143],["2022-12-06",45.73],["2022-12-07",46.097],["2022-12-08",46.648],["2022-12-09",46.051],["2022-12-12",48.209],["2022-12-13",48.072],["2022-12-14",49.219],["2022-12-15",47.199],["2022-12-16",47.704],["2022-12-19",46.097],["2022-12-20",46.786],["2022-12-21",46.235],["2022-12-22",46.465],["2022-12-23",46.373],["2022-12-27",45.455],["2022-12-28",44.444],["2022-12-29",47.475],["2022-12-30",47.658],["2023-01-03",46.74],["2023-01-04",48.806],["2023-01-05",46.878],["2023-01-06",46.924],["2023-01-09",49.082],["2023-01-10",48.99],["2023-01-11",48.76],["2023-01-12",49.265],["2023-01-13",48.623],["2023-01-17",50.046],["2023-01-18",49.082],["2023-01-19",49.449],["2023-01-20",51.607],["2023-01-23",53.214],["2023-01-24",52.158],["2023-01-25",51.469],["2023-01-26",68.411],["2023-01-27",70.845],["2023-01-30",72.268],["2023-01-31",72.406],["2023-02-01",77.824],["2023-02-02",76.584],["2023-02-03",75.62],["2023-02-06",75.39],["2023-02-07",75.666],["2023-02-08",75.253],["2023-02-09",73.554],["2023-02-10",73.829],["2023-02-13",73.829],["2023-02-14",74.564],["2023-02-15",75.987],["2023-02-16",73.875],["2023-02-17",73.554],["2023-02-21",73.462],["2023-02-22",75.207],["2023-02-23",75.344],["2023-02-24",74.931],["2023-02-27",76.125],["2023-02-28",77.686],["2023-03-01",77.961],["2023-03-02",78.604],["2023-03-03",78.65],["2023-03-06",79.247],["2023-03-07",79.798],["2023-03-08",79.155],["2023-03-09",78.65],["2023-03-10",75.987],["2023-03-13",81.175],["2023-03-14",81.084],["2023-03-15",81.129],["2023-03-16",81.221],["2023-03-17",81.038],["2023-03-20",81.129],["2023-03-21",81.359],["2023-03-22",81.175],["2023-03-23",81.129],["2023-03-24",81.221],["2023-03-27",81.405],["2023-03-28",81.313],["2023-03-29",81.589],["2023-03-30",81.864],["2023-03-31",81.864],["2023-04-03",82.002],["2023-04-04",82.002],["2023-04-05",82.094],["2023-04-06",82.002],["2023-04-10",82.094],["2023-04-11",82.277],["2023-04-12",82.507],["2023-04-13",82.553],["2023-04-14",82.461],["2023-04-17",82.369],["2023-04-18",82.369],["2023-04-19",82.369],["2023-04-20",82.369],["2023-04-21",82.461],["2023-04-24",82.369],["2023-04-25",82.323]],"anchor_close":21.78},{"symbol":"CLNE","session":"2021-04-20","company":"Clean Energy Fuels Corp.","sector":null,"gap_pct":-5.0253377,"intraday_pct":-16.851934,"rvol":2.8394504,"before":[["2021-01-22",113.048],["2021-01-25",124.92],["2021-01-26",123.422],["2021-01-27",117.647],["2021-01-28",111.658],["2021-01-29",109.412],["2021-02-01",113.048],["2021-02-02",111.979],["2021-02-03",137.219],["2021-02-04",136.845],["2021-02-08",191.123],["2021-02-09",199.358],["2021-02-10",181.176],["2021-02-11",178.93],["2021-02-12",184.92],["2021-02-16",170.267],["2021-02-17",166.203],["2021-02-18",150.214],["2021-02-19",160.214],["2021-02-22",156.684],["2021-02-23",145.348],["2021-02-24",147.754],["2021-02-25",137.38],["2021-02-26",139.465],["2021-03-01",147.594],["2021-03-02",141.497],["2021-03-03",131.123],["2021-03-04",130.481],["2021-03-05",124.492],["2021-03-08",114.545],["2021-03-09",126.203],["2021-03-10",145.348],["2021-03-11",148.449],["2021-03-12",159.037],["2021-03-15",164.599],["2021-03-16",160.053],["2021-03-17",162.567],["2021-03-18",153.797],["2021-03-19",167.487],["2021-03-22",170.481],["2021-03-23",145.561],["2021-03-24",139.786],["2021-03-25",145.561],["2021-03-26",144.385],["2021-03-29",136.684],["2021-03-30",141.283],["2021-03-31",146.952],["2021-04-01",155.294],["2021-04-05",144.385],["2021-04-06",148.342],["2021-04-07",144.599],["2021-04-08",140.107],["2021-04-09",131.444],["2021-04-12",119.572],["2021-04-13",124.492],["2021-04-14",126.738],["2021-04-15",118.93],["2021-04-16",119.144],["2021-04-19",126.631],["2021-04-20",100.0]],"after":[["2021-04-21",110.481],["2021-04-22",107.807],["2021-04-23",111.123],["2021-04-26",119.679],["2021-04-27",122.353],["2021-04-28",125.241],["2021-04-29",121.283],["2021-04-30",117.647],["2021-05-03",118.182],["2021-05-04",115.508],["2021-05-05",112.62],["2021-05-06",104.706],["2021-05-07",94.332],["2021-05-10",93.904],["2021-05-11",91.337],["2021-05-12",86.952],["2021-05-13",84.171],["2021-05-14",88.235],["2021-05-17",86.952],["2021-05-18",85.882],["2021-05-19",84.171],["2021-05-20",81.711],["2021-05-21",82.674],["2021-05-24",85.134],["2021-05-25",81.604],["2021-05-26",85.989],["2021-05-27",86.524],["2021-05-28",84.706],["2021-06-01",86.631],["2021-06-02",86.952],["2021-06-03",97.54],["2021-06-04",99.572],["2021-06-07",110.802],["2021-06-08",105.882],["2021-06-09",139.251],["2021-06-10",117.54],["2021-06-11",115.508],["2021-06-14",119.465],["2021-06-15",118.824],["2021-06-16",114.439],["2021-06-17",118.93],["2021-06-18",125.989],["2021-06-21",120.214],["2021-06-22",119.572],["2021-06-23",118.075],["2021-06-24",116.791],["2021-06-25",115.508],["2021-06-28",115.829],["2021-06-29",110.267],["2021-06-30",108.556],["2021-07-01",111.658],["2021-07-02",106.952],["2021-07-06",101.176],["2021-07-07",95.401],["2021-07-08",97.219],["2021-07-09",97.968],["2021-07-12",96.257],["2021-07-13",91.123],["2021-07-14",84.064],["2021-07-15",81.818],["2021-07-16",80.856],["2021-07-19",80.963],["2021-07-20",84.064],["2021-07-21",87.166],["2021-07-22",82.139],["2021-07-23",81.283],["2021-07-26",82.995],["2021-07-27",79.358],["2021-07-28",82.888],["2021-07-29",81.604],["2021-07-30",80.321],["2021-08-02",78.503],["2021-08-03",78.824],["2021-08-04",73.476],["2021-08-05",75.615],["2021-08-06",80.0],["2021-08-09",83.316],["2021-08-10",87.059],["2021-08-11",87.594],["2021-08-12",88.77],["2021-08-13",80.535],["2021-08-16",76.578],["2021-08-17",74.332],["2021-08-18",73.369],["2021-08-19",70.802],["2021-08-20",72.727],["2021-08-23",78.182],["2021-08-24",82.246],["2021-08-25",83.529],["2021-08-26",81.711],["2021-08-27",86.738],["2021-08-30",83.85],["2021-08-31",84.813],["2021-09-01",84.706],["2021-09-02",85.775],["2021-09-03",84.171],["2021-09-07",85.134],["2021-09-08",82.674],["2021-09-09",85.027],["2021-09-10",83.85],["2021-09-13",88.984],["2021-09-14",84.171],["2021-09-15",87.487],["2021-09-16",87.059],["2021-09-17",86.417],["2021-09-20",80.963],["2021-09-21",83.209],["2021-09-22",86.952],["2021-09-23",90.053],["2021-09-24",87.273],["2021-09-27",99.251],["2021-09-28",91.123],["2021-09-29",86.203],["2021-09-30",87.166],["2021-10-01",89.091],["2021-10-04",87.487],["2021-10-05",86.417],["2021-10-06",83.957],["2021-10-07",89.733],["2021-10-08",92.727],["2021-10-11",93.048],["2021-10-12",95.936],["2021-10-13",97.754],["2021-10-14",97.433],["2021-10-15",96.257],["2021-10-18",94.332],["2021-10-19",96.257],["2021-10-20",95.936],["2021-10-21",93.476],["2021-10-22",92.513],["2021-10-25",96.578],["2021-10-26",94.545],["2021-10-27",90.267],["2021-10-28",97.754],["2021-10-29",98.61],["2021-11-01",102.032],["2021-11-02",101.604],["2021-11-03",100.749],["2021-11-04",99.786],["2021-11-05",91.979],["2021-11-08",100.0],["2021-11-09",100.428],["2021-11-10",93.262],["2021-11-11",93.476],["2021-11-12",92.299],["2021-11-15",88.984],["2021-11-16",87.914],["2021-11-17",84.706],["2021-11-18",84.064],["2021-11-19",81.711],["2021-11-22",81.176],["2021-11-23",82.567],["2021-11-24",82.888],["2021-11-26",77.005],["2021-11-29",77.433],["2021-11-30",76.684],["2021-12-01",71.337],["2021-12-02",71.23],["2021-12-03",67.914],["2021-12-06",70.481],["2021-12-07",72.406],["2021-12-08",76.15],["2021-12-09",73.904],["2021-12-10",74.545],["2021-12-13",71.123],["2021-12-14",64.492],["2021-12-15",68.449],["2021-12-16",66.631],["2021-12-17",68.449],["2021-12-20",66.31],["2021-12-21",69.412],["2021-12-22",69.626],["2021-12-23",70.16],["2021-12-27",69.305],["2021-12-28",68.128],["2021-12-29",65.348],["2021-12-30",66.952],["2021-12-31",65.561],["2022-01-03",69.947],["2022-01-04",70.909],["2022-01-05",64.92],["2022-01-06",66.203],["2022-01-07",66.31],["2022-01-10",64.813],["2022-01-11",67.914],["2022-01-12",67.273],["2022-01-13",64.599],["2022-01-14",65.027],["2022-01-18",61.711],["2022-01-19",61.283],["2022-01-20",58.93],["2022-01-21",54.973],["2022-01-24",56.043],["2022-01-25",58.93],["2022-01-26",60.963],["2022-01-27",60.642],["2022-01-28",60.856],["2022-01-31",64.92],["2022-02-01",67.807],["2022-02-02",64.492],["2022-02-03",62.674],["2022-02-04",64.171],["2022-02-07",66.31],["2022-02-08",67.807],["2022-02-09",72.086],["2022-02-10",70.909],["2022-02-11",70.588],["2022-02-14",68.984],["2022-02-15",71.123],["2022-02-16",71.016],["2022-02-17",67.487],["2022-02-18",65.668],["2022-02-22",63.957],["2022-02-23",64.278],["2022-02-24",69.733],["2022-02-25",74.332],["2022-02-28",77.754],["2022-03-01",79.465],["2022-03-02",80.856],["2022-03-03",78.289],["2022-03-04",79.037],["2022-03-07",79.572],["2022-03-08",85.882],["2022-03-09",87.701],["2022-03-10",87.594],["2022-03-11",84.064],["2022-03-14",77.112],["2022-03-15",76.684],["2022-03-16",78.396],["2022-03-17",85.027],["2022-03-18",85.561],["2022-03-21",82.781],["2022-03-22",83.85],["2022-03-23",82.46],["2022-03-24",83.102],["2022-03-25",84.706],["2022-03-28",82.246],["2022-03-29",84.278],["2022-03-30",85.455],["2022-03-31",84.92],["2022-04-01",85.027],["2022-04-04",89.091],["2022-04-05",87.594],["2022-04-06",83.102],["2022-04-07",82.781],["2022-04-08",79.893],["2022-04-11",79.893],["2022-04-12",79.465],["2022-04-13",80.214],["2022-04-14",77.219],["2022-04-18",75.936],["2022-04-19",76.364]],"anchor_close":9.35},{"symbol":"BRO","session":"2025-07-29","company":"Brown & Brown, Inc.","sector":"Insurance","gap_pct":-5.166699,"intraday_pct":-5.520148,"rvol":3.0893207,"before":[["2025-05-02",120.302],["2025-05-05",120.118],["2025-05-06",120.096],["2025-05-07",120.999],["2025-05-08",121.347],["2025-05-09",121.118],["2025-05-12",120.509],["2025-05-13",118.616],["2025-05-14",117.8],["2025-05-15",120.292],["2025-05-16",121.608],["2025-05-19",121.858],["2025-05-20",122.348],["2025-05-21",120.759],["2025-05-22",120.15],["2025-05-23",120.574],["2025-05-27",121.945],["2025-05-28",120.629],["2025-05-29",121.532],["2025-05-30",122.838],["2025-06-02",123.382],["2025-06-03",122.511],["2025-06-04",120.966],["2025-06-05",119.715],["2025-06-06",120.302],["2025-06-09",117.354],["2025-06-10",114.775],["2025-06-11",113.676],["2025-06-12",116.201],["2025-06-13",116.005],["2025-06-16",116.56],["2025-06-17",117.637],["2025-06-18",117.822],["2025-06-20",118.203],["2025-06-23",120.683],["2025-06-24",120.716],["2025-06-25",117.92],["2025-06-26",118.888],["2025-06-27",119.225],["2025-06-30",120.629],["2025-07-01",118.518],["2025-07-02",117.3],["2025-07-03",118.268],["2025-07-07",117.3],["2025-07-08",116.69],["2025-07-09",117.648],["2025-07-10",117.3],["2025-07-11",116.146],["2025-07-14",117.484],["2025-07-15",115.602],["2025-07-16",114.21],["2025-07-17",113.296],["2025-07-18",112.98],["2025-07-21",111.511],["2025-07-22",112.327],["2025-07-23",112.262],["2025-07-24",111.827],["2025-07-25",112.48],["2025-07-28",111.609],["2025-07-29",100.0]],"after":[["2025-07-30",101.121],["2025-07-31",99.412],["2025-08-01",100.359],["2025-08-04",100.86],["2025-08-05",99.739],["2025-08-06",99.88],["2025-08-07",100.653],["2025-08-08",101.893],["2025-08-11",102.927],["2025-08-12",103.101],["2025-08-13",104.352],["2025-08-14",103.503],["2025-08-15",103.732],["2025-08-18",103.308],["2025-08-19",105.407],["2025-08-20",105.31],["2025-08-21",104.885],["2025-08-22",105.168],["2025-08-25",105.233],["2025-08-26",104.504],["2025-08-27",104.559],["2025-08-28",104.689],["2025-08-29",105.484],["2025-09-02",103.83],["2025-09-03",103.678],["2025-09-04",103.895],["2025-09-05",103.134],["2025-09-08",103.743],["2025-09-09",101.697],["2025-09-10",100.642],["2025-09-11",102.535],["2025-09-12",101.773],["2025-09-15",98.879],["2025-09-16",98.923],["2025-09-17",100.326],["2025-09-18",99.956],["2025-09-19",99.804],["2025-09-22",100.751],["2025-09-23",100.305],["2025-09-24",101.425],["2025-09-25",100.805],["2025-09-26",102.035],["2025-09-29",101.208],["2025-09-30",102.045],["2025-10-01",100.925],["2025-10-02",101.676],["2025-10-03",103.308],["2025-10-06",102.753],["2025-10-07",103.96],["2025-10-08",104.406],["2025-10-09",103.906],["2025-10-10",104.385],["2025-10-13",102.796],["2025-10-14",103.112],["2025-10-15",102.241],["2025-10-16",95.115],["2025-10-17",95.648],["2025-10-20",95.224],["2025-10-21",96.05],["2025-10-22",97.051],["2025-10-23",96.584],["2025-10-24",95.746],["2025-10-27",95.485],["2025-10-28",89.631],["2025-10-29",87.368],["2025-10-30",87.531],["2025-10-31",86.759],["2025-11-03",84.67],["2025-11-04",85.943],["2025-11-05",84.692],["2025-11-06",83.147],["2025-11-07",85.453],["2025-11-10",85.421],["2025-11-11",87.085],["2025-11-12",87.259],["2025-11-13",87.107],["2025-11-14",87.803],["2025-11-17",87.814],["2025-11-18",86.966],["2025-11-19",85.747],["2025-11-20",86.628],["2025-11-21",87.39],["2025-11-24",86.226],["2025-11-25",87.597],["2025-11-26",87.531],["2025-11-28",87.51],["2025-12-01",88.326],["2025-12-02",86.868],["2025-12-03",86.661],["2025-12-04",86.65],["2025-12-05",85.268],["2025-12-08",84.474],["2025-12-09",85.312],["2025-12-10",84.332],["2025-12-11",86.552],["2025-12-12",88.804],["2025-12-15",89.577],["2025-12-16",88.097],["2025-12-17",87.716],["2025-12-18",88.206],["2025-12-19",87.238],["2025-12-22",87.444],["2025-12-23",86.998],["2025-12-24",87.934],["2025-12-26",87.89],["2025-12-29",87.977],["2025-12-30",87.281],["2025-12-31",86.715],["2026-01-02",84.452],["2026-01-05",86.955],["2026-01-06",87.335],["2026-01-07",85.747],["2026-01-08",87.684],["2026-01-09",87.738],["2026-01-12",86.617],["2026-01-13",86.019],["2026-01-14",86.421],["2026-01-15",86.77],["2026-01-16",87.053],["2026-01-20",86.073],["2026-01-21",84.942],["2026-01-22",85.54],["2026-01-23",86.149],["2026-01-26",86.628],["2026-01-27",80.644],["2026-01-28",78.446],["2026-01-29",78.446],["2026-01-30",78.446],["2026-02-02",77.576],["2026-02-03",78.294],["2026-02-04",80.546],["2026-02-05",79.066],["2026-02-06",80.274],["2026-02-09",74.714],["2026-02-10",73.561],["2026-02-11",72.919],["2026-02-12",75.65],["2026-02-13",74.497],["2026-02-17",74.888],["2026-02-18",75.824],["2026-02-19",75.53],["2026-02-20",75.715],["2026-02-23",75.248],["2026-02-24",75.987],["2026-02-25",76.216],["2026-02-26",77.489],["2026-02-27",78.142],["2026-03-02",78.729],["2026-03-03",78.512],["2026-03-04",78.174],["2026-03-05",79.556],["2026-03-06",79.97],["2026-03-09",77.293],["2026-03-10",74.616],["2026-03-11",74.399],["2026-03-12",73.605],["2026-03-13",74.268],["2026-03-16",75.28],["2026-03-17",74.344],["2026-03-18",72.984],["2026-03-19",72.419],["2026-03-20",72.952],["2026-03-23",72.593],["2026-03-24",72.353],["2026-03-25",69.949],["2026-03-26",70.874],["2026-03-27",69.013],["2026-03-30",71.004],["2026-03-31",70.95],["2026-04-01",70.069],["2026-04-02",71.755],["2026-04-06",72.375],["2026-04-07",72.212],["2026-04-08",73.724],["2026-04-09",73.039],["2026-04-10",70.808],["2026-04-13",73.398],["2026-04-14",72.397],["2026-04-15",73.333],["2026-04-16",74.878],["2026-04-17",73.681],["2026-04-20",73.746],["2026-04-21",75.019],["2026-04-22",73.855],["2026-04-23",73.496],["2026-04-24",71.701],["2026-04-27",71.94],["2026-04-28",68.698],["2026-04-29",67.066],["2026-04-30",65.444],["2026-05-01",62.703],["2026-05-04",62.714],["2026-05-05",62.572],["2026-05-06",61.538],["2026-05-07",63.16],["2026-05-08",61.419],["2026-05-11",60.222],["2026-05-12",60.679],["2026-05-13",59.167],["2026-05-14",60.69],["2026-05-15",61.234],["2026-05-18",63.856],["2026-05-19",63.203],["2026-05-20",62.485],["2026-05-21",63.671],["2026-05-22",62.909],["2026-05-26",62.006],["2026-05-27",61.81],["2026-05-28",61.843],["2026-05-29",61.201],["2026-06-01",61.995],["2026-06-02",61.571],["2026-06-03",59.993],["2026-06-04",62.431],["2026-06-05",64.041],["2026-06-08",63.105],["2026-06-09",64.313],["2026-06-10",65.477],["2026-06-11",65.227],["2026-06-12",65.27],["2026-06-15",64.498],["2026-06-16",64.955],["2026-06-17",64.237],["2026-06-18",64.302],["2026-06-22",63.366],["2026-06-23",65.716],["2026-06-24",67.24],["2026-06-25",66.184],["2026-06-26",69.873],["2026-06-29",69.59],["2026-06-30",69.797],["2026-07-01",73.289],["2026-07-02",76.161],["2026-07-06",74.453],["2026-07-07",75.367],["2026-07-08",74.432],["2026-07-09",73.811],["2026-07-10",73.615],["2026-07-13",75.302],["2026-07-14",74.529],["2026-07-15",72.745],["2026-07-16",75.552],["2026-07-17",75.454],["2026-07-20",75.008],["2026-07-21",72.506],["2026-07-22",71.146],["2026-07-23",71.526],["2026-07-24",73.615],["2026-07-27",75.835],["2026-07-28",80.133],["2026-07-29",81.46],["2026-07-30",77.108]],"anchor_close":91.91},{"symbol":"MSTR","session":"2021-04-14","company":"Strategy Inc Common Stock Class A","sector":"Banks/Finance","gap_pct":3.8230371,"intraday_pct":-16.513428,"rvol":2.5668113,"before":[["2021-01-19",80.518],["2021-01-20",74.891],["2021-01-21",70.763],["2021-01-22",78.454],["2021-01-25",77.691],["2021-01-26",76.113],["2021-01-27",73.433],["2021-01-28",78.637],["2021-01-29",83.931],["2021-02-01",86.276],["2021-02-02",93.531],["2021-02-03",100.774],["2021-02-04",104.091],["2021-02-05",109.585],["2021-02-08",141.536],["2021-02-09",173.071],["2021-02-10",132.492],["2021-02-11",137.313],["2021-02-12",140.627],["2021-02-16",129.844],["2021-02-17",128.049],["2021-02-18",126.143],["2021-02-19",131.029],["2021-02-22",119.103],["2021-02-23",93.981],["2021-02-24",111.175],["2021-02-25",99.471],["2021-02-26",102.027],["2021-03-01",106.382],["2021-03-02",101.768],["2021-03-03",99.466],["2021-03-04",87.785],["2021-03-05",84.329],["2021-03-08",84.866],["2021-03-09",97.347],["2021-03-10",102.862],["2021-03-11",109.279],["2021-03-12",106.594],["2021-03-15",104.556],["2021-03-16",98.476],["2021-03-17",104.825],["2021-03-18",99.531],["2021-03-19",105.648],["2021-03-22",98.513],["2021-03-23",92.075],["2021-03-24",84.51],["2021-03-25",84.42],["2021-03-26",84.84],["2021-03-29",85.838],["2021-03-30",88.916],["2021-03-31",92.291],["2021-04-01",95.657],["2021-04-05",97.967],["2021-04-06",95.796],["2021-04-07",89.218],["2021-04-08",93.83],["2021-04-09",96.669],["2021-04-12",97.653],["2021-04-13",115.369],["2021-04-14",100.0]],"after":[["2021-04-15",100.632],["2021-04-16",94.306],["2021-04-19",86.678],["2021-04-20",87.893],["2021-04-21",88.438],["2021-04-22",81.332],["2021-04-23",83.35],["2021-04-26",89.574],["2021-04-27",92.045],["2021-04-28",92.566],["2021-04-29",89.056],["2021-04-30",89.349],["2021-05-03",86.42],["2021-05-04",83.872],["2021-05-05",84.765],["2021-05-06",82.812],["2021-05-07",84.359],["2021-05-10",77.425],["2021-05-11",78.445],["2021-05-12",73.675],["2021-05-13",66.36],["2021-05-14",70.878],["2021-05-17",66.533],["2021-05-18",66.241],["2021-05-19",61.844],["2021-05-20",64.264],["2021-05-21",61.254],["2021-05-24",64.235],["2021-05-25",63.857],["2021-05-26",65.641],["2021-05-27",67.145],["2021-05-28",63.902],["2021-06-01",64.957],["2021-06-02",67.777],["2021-06-03",66.436],["2021-06-04",65.897],["2021-06-07",63.876],["2021-06-08",62.458],["2021-06-09",69.747],["2021-06-10",69.157],["2021-06-11",70.216],["2021-06-14",81.372],["2021-06-15",85.729],["2021-06-16",84.272],["2021-06-17",85.766],["2021-06-18",87.894],["2021-06-21",79.357],["2021-06-22",75.285],["2021-06-23",75.187],["2021-06-24",79.114],["2021-06-25",74.786],["2021-06-28",84.863],["2021-06-29",90.957],["2021-06-30",90.347],["2021-07-01",88.492],["2021-07-02",86.419],["2021-07-06",86.239],["2021-07-07",86.997],["2021-07-08",84.084],["2021-07-09",85.474],["2021-07-12",80.039],["2021-07-13",78.842],["2021-07-14",76.197],["2021-07-15",73.561],["2021-07-16",71.12],["2021-07-19",67.807],["2021-07-20",68.223],["2021-07-21",75.723],["2021-07-22",75.587],["2021-07-23",73.38],["2021-07-26",92.794],["2021-07-27",85.739],["2021-07-28",87.92],["2021-07-29",84.978],["2021-07-30",85.114],["2021-08-02",86.715],["2021-08-03",84.984],["2021-08-04",91.221],["2021-08-05",97.297],["2021-08-06",101.797],["2021-08-09",104.382],["2021-08-10",102.038],["2021-08-11",101.63],["2021-08-12",98.027],["2021-08-13",98.98],["2021-08-16",94.835],["2021-08-17",90.237],["2021-08-18",89.062],["2021-08-19",91.946],["2021-08-20",97.425],["2021-08-23",97.69],["2021-08-24",97.281],["2021-08-25",98.805],["2021-08-26",94.311],["2021-08-27",96.152],["2021-08-30",95.58],["2021-08-31",94.398],["2021-09-01",95.513],["2021-09-02",94.59],["2021-09-03",96.84],["2021-09-07",88.105],["2021-09-08",86.828],["2021-09-09",87.1],["2021-09-10",83.694],["2021-09-13",87.383],["2021-09-14",84.09],["2021-09-15",86.064],["2021-09-16",86.064],["2021-09-17",83.52],["2021-09-20",79.999],["2021-09-21",78.997],["2021-09-22",81.524],["2021-09-23",83.83],["2021-09-24",81.494],["2021-09-27",80.863],["2021-09-28",77.976],["2021-09-29",76.998],["2021-09-30",78.64],["2021-10-01",83.271],["2021-10-04",82.563],["2021-10-05",88.513],["2021-10-06",91.613],["2021-10-07",94.193],["2021-10-08",96.373],["2021-10-11",99.497],["2021-10-12",96.621],["2021-10-13",98.749],["2021-10-14",98.43],["2021-10-15",101.951],["2021-10-18",100.563],["2021-10-19",98.878],["2021-10-20",103.084],["2021-10-21",99.99],["2021-10-22",97.691],["2021-10-25",101.43],["2021-10-26",99.913],["2021-10-27",97.215],["2021-10-28",97.502],["2021-10-29",97.221],["2021-11-01",100.084],["2021-11-02",107.973],["2021-11-03",110.163],["2021-11-04",108.77],["2021-11-05",108.431],["2021-11-08",116.927],["2021-11-09",116.793],["2021-11-10",110.991],["2021-11-11",111.266],["2021-11-12",110.364],["2021-11-15",108.09],["2021-11-16",102.246],["2021-11-17",102.379],["2021-11-18",98.893],["2021-11-19",97.663],["2021-11-22",93.816],["2021-11-23",94.734],["2021-11-24",95.296],["2021-11-26",90.143],["2021-11-29",94.559],["2021-11-30",98.087],["2021-12-01",95.917],["2021-12-02",92.911],["2021-12-03",85.791],["2021-12-06",81.097],["2021-12-07",85.407],["2021-12-08",86.545],["2021-12-09",80.473],["2021-12-10",81.691],["2021-12-13",77.721],["2021-12-14",78.91],["2021-12-15",81.385],["2021-12-16",77.082],["2021-12-17",77.713],["2021-12-20",74.288],["2021-12-21",77.158],["2021-12-22",77.497],["2021-12-23",81.198],["2021-12-27",82.703],["2021-12-28",77.222],["2021-12-29",75.607],["2021-12-30",76.457],["2021-12-31",74.03],["2022-01-03",75.902],["2022-01-04",74.925],["2022-01-05",69.218],["2022-01-06",67.793],["2022-01-07",65.663],["2022-01-10",65.527],["2022-01-11",68.873],["2022-01-12",69.971],["2022-01-13",66.566],["2022-01-14",67.921],["2022-01-18",63.668],["2022-01-19",62.6],["2022-01-20",62.207],["2022-01-21",51.107],["2022-01-24",50.367],["2022-01-25",49.633],["2022-01-26",48.083],["2022-01-27",43.433],["2022-01-28",46.084],["2022-01-31",50.035],["2022-02-01",50.714],["2022-02-02",47.429],["2022-02-03",46.239],["2022-02-04",53.248],["2022-02-07",56.216],["2022-02-08",57.842],["2022-02-09",60.721],["2022-02-10",58.665],["2022-02-11",55.882],["2022-02-14",55.675],["2022-02-15",59.448],["2022-02-16",59.141],["2022-02-17",55.01],["2022-02-18",53.837],["2022-02-22",51.353],["2022-02-23",49.63],["2022-02-24",53.971],["2022-02-25",55.065],["2022-02-28",60.231],["2022-03-01",63.186],["2022-03-02",62.446],["2022-03-03",58.287],["2022-03-04",55.793],["2022-03-07",52.877],["2022-03-08",55.793],["2022-03-09",59.381],["2022-03-10",57.258],["2022-03-11",53.137],["2022-03-14",50.296],["2022-03-15",53.86],["2022-03-16",58.298],["2022-03-17",59.02],["2022-03-18",61.765],["2022-03-21",59.345],["2022-03-22",62.536],["2022-03-23",61.277],["2022-03-24",65.795],["2022-03-25",64.231],["2022-03-28",69.341],["2022-03-29",70.7],["2022-03-30",68.075],["2022-03-31",66.121],["2022-04-01",66.755],["2022-04-04",68.152],["2022-04-05",66.252],["2022-04-06",61.878],["2022-04-07",63.033],["2022-04-08",61.623],["2022-04-11",59.332],["2022-04-12",60.292]],"anchor_close":73.55},{"symbol":"BBY","session":"2020-11-09","company":"Best Buy Company, Inc.","sector":"Retail/Consumer","gap_pct":-2.2346823,"intraday_pct":-7.738343,"rvol":2.5774794,"before":[["2020-08-17",99.811],["2020-08-18",99.568],["2020-08-19",100.865],["2020-08-20",100.631],["2020-08-21",102.703],["2020-08-24",105.739],["2020-08-25",101.477],["2020-08-26",101.18],["2020-08-27",100.198],["2020-08-28",100.207],["2020-08-31",99.919],["2020-09-01",102.252],["2020-09-02",102.721],["2020-09-03",97.928],["2020-09-04",95.775],["2020-09-08",94.829],["2020-09-09",98.063],["2020-09-10",96.739],["2020-09-11",96.495],["2020-09-14",97.027],["2020-09-15",97.261],["2020-09-16",96.468],["2020-09-17",95.162],["2020-09-18",95.117],["2020-09-21",95.468],["2020-09-22",96.964],["2020-09-23",95.937],["2020-09-24",94.387],["2020-09-25",95.468],["2020-09-28",97.694],["2020-09-29",99.171],["2020-09-30",100.261],["2020-10-01",102.784],["2020-10-02",101.279],["2020-10-05",104.568],["2020-10-06",101.306],["2020-10-07",103.144],["2020-10-08",103.532],["2020-10-09",105.036],["2020-10-12",106.604],["2020-10-13",106.495],["2020-10-14",106.703],["2020-10-15",108.613],["2020-10-16",107.523],["2020-10-19",108.856],["2020-10-20",108.91],["2020-10-21",106.928],["2020-10-22",105.82],["2020-10-23",106.495],["2020-10-26",103.027],["2020-10-27",102.324],["2020-10-28",100.099],["2020-10-29",101.153],["2020-10-30",100.495],["2020-11-02",104.252],["2020-11-03",107.045],["2020-11-04",107.982],["2020-11-05",110.865],["2020-11-06",110.865],["2020-11-09",100.0]],"after":[["2020-11-10",101.468],["2020-11-11",103.207],["2020-11-12",102.703],["2020-11-13",102.973],["2020-11-16",106.892],["2020-11-17",107.225],["2020-11-18",106.099],["2020-11-19",107.054],["2020-11-20",107.333],["2020-11-23",109.946],["2020-11-24",102.288],["2020-11-25",102.613],["2020-11-27",101.468],["2020-11-30",98.018],["2020-12-01",98.072],["2020-12-02",96.82],["2020-12-03",95.982],["2020-12-04",95.108],["2020-12-07",92.55],["2020-12-08",92.784],["2020-12-09",94.378],["2020-12-10",92.82],["2020-12-11",90.631],["2020-12-14",91.243],["2020-12-15",92.784],["2020-12-16",93.243],["2020-12-17",92.198],["2020-12-18",91.847],["2020-12-21",93.063],["2020-12-22",93.811],["2020-12-23",92.198],["2020-12-24",92.387],["2020-12-28",92.414],["2020-12-29",90.775],["2020-12-30",91.333],["2020-12-31",89.901],["2021-01-04",90.532],["2021-01-05",90.991],["2021-01-06",95.414],["2021-01-07",97.036],["2021-01-08",96.91],["2021-01-11",99.802],["2021-01-12",103.342],["2021-01-13",102.0],["2021-01-14",102.631],["2021-01-15",102.703],["2021-01-19",100.559],["2021-01-20",101.108],["2021-01-21",103.153],["2021-01-22",103.541],["2021-01-25",102.468],["2021-01-26",103.333],["2021-01-27",102.315],["2021-01-28",101.18],["2021-01-29",98.036],["2021-02-01",97.018],["2021-02-02",98.0],["2021-02-03",99.387],["2021-02-04",102.559],["2021-02-05",103.18],["2021-02-08",106.216],["2021-02-09",106.721],["2021-02-10",107.036],["2021-02-11",107.739],["2021-02-12",108.568],["2021-02-16",108.784],["2021-02-17",106.613],["2021-02-18",105.189],["2021-02-19",106.306],["2021-02-22",105.162],["2021-02-23",104.054],["2021-02-24",102.216],["2021-02-25",92.739],["2021-02-26",90.405],["2021-03-01",91.613],["2021-03-02",92.36],["2021-03-03",90.423],["2021-03-04",88.505],["2021-03-05",92.658],["2021-03-08",96.009],["2021-03-09",95.333],["2021-03-10",97.432],["2021-03-11",97.82],["2021-03-12",99.991],["2021-03-15",102.631],["2021-03-16",102.207],["2021-03-17",101.126],["2021-03-18",102.144],["2021-03-19",106.477],["2021-03-22",108.973],["2021-03-23",107.036],["2021-03-24",102.991],["2021-03-25",104.667],["2021-03-26",107.441],["2021-03-29",103.423],["2021-03-30",104.252],["2021-03-31",103.432],["2021-04-01",104.288],["2021-04-05",106.297],["2021-04-06",108.775],["2021-04-07",108.64],["2021-04-08",107.766],["2021-04-09",110.342],["2021-04-12",109.514],["2021-04-13",108.847],["2021-04-14",108.261],["2021-04-15",107.477],["2021-04-16",107.991],["2021-04-19",107.063],["2021-04-20",106.712],["2021-04-21",107.18],["2021-04-22",106.342],["2021-04-23",106.072],["2021-04-26",105.423],["2021-04-27",106.622],["2021-04-28",105.577],["2021-04-29",106.568],["2021-04-30",104.748],["2021-05-03",105.829],["2021-05-04",106.063],["2021-05-05",104.847],["2021-05-06",108.144],["2021-05-07",110.216],["2021-05-10",113.324],["2021-05-11",109.613],["2021-05-12",104.64],["2021-05-13",107.207],["2021-05-14",108.459],["2021-05-17",108.207],["2021-05-18",105.333],["2021-05-19",102.423],["2021-05-20",103.171],["2021-05-21",103.541],["2021-05-24",103.333],["2021-05-25",103.081],["2021-05-26",105.369],["2021-05-27",106.432],["2021-05-28",104.721],["2021-06-01",103.514],["2021-06-02",106.622],["2021-06-03",104.108],["2021-06-04",104.495],["2021-06-07",105.495],["2021-06-08",106.505],["2021-06-09",103.595],["2021-06-10",101.387],["2021-06-11",103.108],["2021-06-14",102.73],["2021-06-15",102.036],["2021-06-16",99.009],["2021-06-17",98.649],["2021-06-18",96.964],["2021-06-21",97.91],["2021-06-22",100.036],["2021-06-23",100.225],["2021-06-24",100.342],["2021-06-25",101.847],["2021-06-28",103.45],["2021-06-29",103.577],["2021-06-30",103.586],["2021-07-01",104.838],["2021-07-02",104.189],["2021-07-06",99.595],["2021-07-07",98.874],["2021-07-08",97.441],["2021-07-09",99.874],["2021-07-12",100.225],["2021-07-13",98.982],["2021-07-14",99.018],["2021-07-15",100.901],["2021-07-16",99.631],["2021-07-19",97.73],["2021-07-20",99.649],["2021-07-21",99.802],["2021-07-22",99.081],["2021-07-23",102.054],["2021-07-26",103.45],["2021-07-27",103.027],["2021-07-28",101.856],["2021-07-29",102.937],["2021-07-30",101.216],["2021-08-02",101.342],["2021-08-03",103.288],["2021-08-04",102.045],["2021-08-05",103.937],["2021-08-06",103.459],["2021-08-09",101.387],["2021-08-10",103.622],["2021-08-11",106.36],["2021-08-12",106.423],["2021-08-13",102.505],["2021-08-16",103.928],["2021-08-17",99.775],["2021-08-18",99.189],["2021-08-19",98.883],["2021-08-20",101.468],["2021-08-23",101.045],["2021-08-24",109.45],["2021-08-25",109.811],["2021-08-26",106.387],["2021-08-27",105.856],["2021-08-30",106.622],["2021-08-31",104.964],["2021-09-01",105.207],["2021-09-02",104.739],["2021-09-03",102.721],["2021-09-07",100.45],["2021-09-08",99.991],["2021-09-09",101.252],["2021-09-10",100.315],["2021-09-13",100.964],["2021-09-14",99.252],["2021-09-15",98.441],["2021-09-16",98.703],["2021-09-17",98.757],["2021-09-20",96.099],["2021-09-21",96.297],["2021-09-22",96.216],["2021-09-23",95.649],["2021-09-24",94.36],["2021-09-27",99.261],["2021-09-28",98.55],["2021-09-29",98.586],["2021-09-30",95.234],["2021-10-01",94.874],["2021-10-04",95.036],["2021-10-05",95.829],["2021-10-06",95.288],["2021-10-07",96.928],["2021-10-08",96.622],["2021-10-11",98.09],["2021-10-12",98.486],["2021-10-13",99.802],["2021-10-14",101.495],["2021-10-15",102.378],["2021-10-18",104.153],["2021-10-19",102.649],["2021-10-20",103.18],["2021-10-21",105.946],["2021-10-22",106.658],["2021-10-25",108.541],["2021-10-26",109.216],["2021-10-27",106.982],["2021-10-28",109.117],["2021-10-29",110.126],["2021-11-01",111.631],["2021-11-02",111.559],["2021-11-03",112.703],["2021-11-04",115.865],["2021-11-05",116.279],["2021-11-08",117.198],["2021-11-09",119.766]],"anchor_close":111.0},{"symbol":"TDS","session":"2022-11-08","company":"Telephone and Data Systems Inc.","sector":"Telecom/Media","gap_pct":1.0869565,"intraday_pct":-6.9478908,"rvol":3.4361587,"before":[["2022-08-16",154.133],["2022-08-17",152.0],["2022-08-18",150.756],["2022-08-19",152.356],["2022-08-22",150.933],["2022-08-23",148.978],["2022-08-24",151.911],["2022-08-25",153.422],["2022-08-26",151.467],["2022-08-29",150.044],["2022-08-30",146.756],["2022-08-31",144.622],["2022-09-01",145.244],["2022-09-02",143.644],["2022-09-06",144.267],["2022-09-07",146.044],["2022-09-08",144.089],["2022-09-09",144.444],["2022-09-12",145.867],["2022-09-13",139.644],["2022-09-14",136.444],["2022-09-15",138.667],["2022-09-16",138.933],["2022-09-19",138.489],["2022-09-20",134.489],["2022-09-21",132.978],["2022-09-22",134.844],["2022-09-23",130.4],["2022-09-26",129.333],["2022-09-27",128.533],["2022-09-28",131.733],["2022-09-29",127.822],["2022-09-30",123.556],["2022-10-03",129.689],["2022-10-04",130.222],["2022-10-05",127.467],["2022-10-06",125.956],["2022-10-07",120.711],["2022-10-10",124.622],["2022-10-11",128.533],["2022-10-12",127.111],["2022-10-13",131.2],["2022-10-14",130.578],["2022-10-17",133.156],["2022-10-18",133.689],["2022-10-19",134.844],["2022-10-20",137.244],["2022-10-21",139.2],["2022-10-24",141.156],["2022-10-25",140.622],["2022-10-26",142.578],["2022-10-27",146.756],["2022-10-28",151.733],["2022-10-31",151.111],["2022-11-01",150.133],["2022-11-02",149.778],["2022-11-03",147.289],["2022-11-04",109.156],["2022-11-07",106.311],["2022-11-08",100.0]],"after":[["2022-11-09",100.178],["2022-11-10",106.667],["2022-11-11",101.956],["2022-11-14",93.689],["2022-11-15",91.111],["2022-11-16",94.222],["2022-11-17",93.778],["2022-11-18",92.444],["2022-11-21",89.689],["2022-11-22",89.867],["2022-11-23",91.911],["2022-11-25",91.556],["2022-11-28",87.822],["2022-11-29",91.644],["2022-11-30",93.689],["2022-12-01",92.444],["2022-12-02",92.622],["2022-12-05",91.111],["2022-12-06",91.467],["2022-12-07",91.467],["2022-12-08",88.711],["2022-12-09",89.067],["2022-12-12",92.622],["2022-12-13",93.956],["2022-12-14",92.533],["2022-12-15",91.289],["2022-12-16",91.022],["2022-12-19",88.533],["2022-12-20",90.311],["2022-12-21",90.578],["2022-12-22",90.311],["2022-12-23",93.956],["2022-12-27",95.289],["2022-12-28",93.511],["2022-12-29",94.044],["2022-12-30",93.244],["2023-01-03",97.867],["2023-01-04",103.467],["2023-01-05",105.067],["2023-01-06",105.156],["2023-01-09",102.489],["2023-01-10",102.756],["2023-01-11",103.822],["2023-01-12",102.756],["2023-01-13",101.6],["2023-01-17",103.822],["2023-01-18",101.333],["2023-01-19",103.022],["2023-01-20",108.444],["2023-01-23",109.867],["2023-01-24",109.244],["2023-01-25",113.689],["2023-01-26",115.556],["2023-01-27",119.644],["2023-01-30",117.156],["2023-01-31",118.844],["2023-02-01",123.022],["2023-02-02",124.178],["2023-02-03",119.822],["2023-02-06",119.022],["2023-02-07",104.267],["2023-02-08",100.889],["2023-02-09",96.711],["2023-02-10",102.311],["2023-02-13",104.356],["2023-02-14",103.733],["2023-02-15",103.733],["2023-02-16",98.933],["2023-02-17",121.778],["2023-02-21",116.8],["2023-02-22",115.822],["2023-02-23",112.089],["2023-02-24",109.333],["2023-02-27",108.0],["2023-02-28",112.8],["2023-03-01",107.644],["2023-03-02",106.222],["2023-03-03",106.222],["2023-03-06",103.911],["2023-03-07",102.933],["2023-03-08",104.889],["2023-03-09",99.022],["2023-03-10",99.111],["2023-03-13",94.4],["2023-03-14",92.267],["2023-03-15",92.889],["2023-03-16",91.556],["2023-03-17",88.444],["2023-03-20",91.022],["2023-03-21",91.2],["2023-03-22",88.178],["2023-03-23",86.667],["2023-03-24",86.311],["2023-03-27",88.178],["2023-03-28",87.822],["2023-03-29",89.156],["2023-03-30",91.289],["2023-03-31",93.422],["2023-04-03",93.867],["2023-04-04",93.156],["2023-04-05",96.622],["2023-04-06",98.489],["2023-04-10",99.378],["2023-04-11",99.822],["2023-04-12",99.467],["2023-04-13",98.756],["2023-04-14",96.711],["2023-04-17",98.222],["2023-04-18",95.733],["2023-04-19",95.644],["2023-04-20",92.444],["2023-04-21",91.378],["2023-04-24",90.578],["2023-04-25",86.844],["2023-04-26",85.156],["2023-04-27",87.111],["2023-04-28",88.889],["2023-05-01",88.8],["2023-05-02",83.822],["2023-05-03",83.911],["2023-05-04",84.978],["2023-05-05",70.489],["2023-05-08",66.222],["2023-05-09",63.911],["2023-05-10",63.733],["2023-05-11",65.778],["2023-05-12",65.867],["2023-05-15",64.8],["2023-05-16",62.044],["2023-05-17",63.467],["2023-05-18",61.6],["2023-05-19",61.778],["2023-05-22",66.4],["2023-05-23",66.222],["2023-05-24",63.111],["2023-05-25",59.911],["2023-05-26",59.822],["2023-05-30",60.444],["2023-05-31",59.378],["2023-06-01",58.667],["2023-06-02",61.867],["2023-06-05",61.244],["2023-06-06",64.089],["2023-06-07",66.133],["2023-06-08",66.844],["2023-06-09",66.222],["2023-06-12",68.267],["2023-06-13",67.378],["2023-06-14",65.067],["2023-06-15",67.911],["2023-06-16",66.933],["2023-06-20",66.933],["2023-06-21",65.422],["2023-06-22",63.467],["2023-06-23",64.711],["2023-06-26",68.356],["2023-06-27",71.556],["2023-06-28",71.911],["2023-06-29",73.956],["2023-06-30",73.156],["2023-07-03",76.089],["2023-07-05",74.667],["2023-07-06",75.111],["2023-07-07",77.867],["2023-07-10",74.844],["2023-07-11",73.867],["2023-07-12",73.156],["2023-07-13",72.356],["2023-07-14",67.911],["2023-07-17",62.222],["2023-07-18",68.178],["2023-07-19",72.8],["2023-07-20",72.089],["2023-07-21",70.844],["2023-07-24",72.711],["2023-07-25",74.044],["2023-07-26",74.133],["2023-07-27",70.133],["2023-07-28",71.378],["2023-07-31",71.289],["2023-08-01",70.489],["2023-08-02",69.867],["2023-08-03",70.222],["2023-08-04",131.911],["2023-08-07",117.333],["2023-08-08",151.022],["2023-08-09",148.533],["2023-08-10",153.156],["2023-08-11",154.756],["2023-08-14",160.356],["2023-08-15",161.6],["2023-08-16",164.178],["2023-08-17",165.067],["2023-08-18",160.711],["2023-08-21",159.822],["2023-08-22",161.511],["2023-08-23",159.111],["2023-08-24",158.489],["2023-08-25",156.356],["2023-08-28",163.2],["2023-08-29",175.822],["2023-08-30",187.378],["2023-08-31",191.022],["2023-09-01",190.311],["2023-09-05",180.444],["2023-09-06",172.178],["2023-09-07",168.711],["2023-09-08",161.6],["2023-09-11",156.889],["2023-09-12",156.533],["2023-09-13",156.0],["2023-09-14",157.778],["2023-09-15",153.067],["2023-09-18",152.711],["2023-09-19",159.111],["2023-09-20",161.422],["2023-09-21",159.911],["2023-09-22",159.022],["2023-09-25",158.933],["2023-09-26",157.422],["2023-09-27",158.578],["2023-09-28",163.822],["2023-09-29",162.756],["2023-10-02",153.867],["2023-10-03",150.4],["2023-10-04",147.733],["2023-10-05",147.911],["2023-10-06",146.844],["2023-10-09",154.933],["2023-10-10",158.578],["2023-10-11",160.089],["2023-10-12",157.6],["2023-10-13",158.933],["2023-10-16",168.978],["2023-10-17",172.0],["2023-10-18",173.867],["2023-10-19",165.689],["2023-10-20",159.733],["2023-10-23",160.533],["2023-10-24",164.889],["2023-10-25",160.356],["2023-10-26",162.222],["2023-10-27",158.222],["2023-10-30",160.711],["2023-10-31",161.689],["2023-11-01",164.8],["2023-11-02",169.244],["2023-11-03",172.889],["2023-11-06",162.133],["2023-11-07",162.933],["2023-11-08",162.044],["2023-11-09",162.222]],"anchor_close":11.25},{"symbol":"TTEK","session":"2022-04-06","company":"Tetra Tech Inc","sector":"Other","gap_pct":-0.84534454,"intraday_pct":-4.7534347,"rvol":3.1554148,"before":[["2022-01-11",98.892],["2022-01-12",98.306],["2022-01-13",97.888],["2022-01-14",95.19],["2022-01-18",92.813],["2022-01-19",91.39],["2022-01-20",90.933],["2022-01-21",89.909],["2022-01-24",92.157],["2022-01-25",87.391],["2022-01-26",85.459],["2022-01-27",82.813],["2022-01-28",85.395],["2022-01-31",89.632],["2022-02-01",91.088],["2022-02-02",90.753],["2022-02-03",94.623],["2022-02-04",95.106],["2022-02-07",94.262],["2022-02-08",98.429],["2022-02-09",98.139],["2022-02-10",96.065],["2022-02-11",96.439],["2022-02-14",97.495],["2022-02-15",99.549],["2022-02-16",101.578],["2022-02-17",102.235],["2022-02-18",95.982],["2022-02-22",95.293],["2022-02-23",95.486],["2022-02-24",98.815],["2022-02-25",101.153],["2022-02-28",102.241],["2022-03-01",100.496],["2022-03-02",102.421],["2022-03-03",102.119],["2022-03-04",103.014],["2022-03-07",101.964],["2022-03-08",98.223],["2022-03-09",102.672],["2022-03-10",102.737],["2022-03-11",102.26],["2022-03-14",101.964],["2022-03-15",103.761],["2022-03-16",105.171],["2022-03-17",106.279],["2022-03-18",108.03],["2022-03-21",107.322],["2022-03-22",106.362],["2022-03-23",105.313],["2022-03-24",106.002],["2022-03-25",104.913],["2022-03-28",105.506],["2022-03-29",108.571],["2022-03-30",107.502],["2022-03-31",106.214],["2022-04-01",107.657],["2022-04-04",107.509],["2022-04-05",105.886],["2022-04-06",100.0]],"after":[["2022-04-07",101.23],["2022-04-08",99.652],["2022-04-11",97.939],["2022-04-12",96.51],["2022-04-13",98.377],["2022-04-14",95.769],["2022-04-18",96.342],["2022-04-19",98.075],["2022-04-20",98.725],["2022-04-21",96.4],["2022-04-22",94.185],["2022-04-25",94.752],["2022-04-26",91.48],["2022-04-27",91.255],["2022-04-28",92.491],["2022-04-29",89.69],["2022-05-02",89.916],["2022-05-03",88.686],["2022-05-04",91.371],["2022-05-05",85.723],["2022-05-06",83.431],["2022-05-09",80.874],["2022-05-10",83.753],["2022-05-11",79.548],["2022-05-12",79.638],["2022-05-13",80.61],["2022-05-16",80.063],["2022-05-17",82.034],["2022-05-18",80.082],["2022-05-19",81.203],["2022-05-20",80.353],["2022-05-23",80.604],["2022-05-24",81.19],["2022-05-25",81.422],["2022-05-26",83.798],["2022-05-27",87.069],["2022-05-31",86.915],["2022-06-01",87.011],["2022-06-02",90.147],["2022-06-03",89.156],["2022-06-06",87.791],["2022-06-07",88.705],["2022-06-08",85.633],["2022-06-09",84.448],["2022-06-10",83.251],["2022-06-13",81.712],["2022-06-14",80.256],["2022-06-15",81.403],["2022-06-16",76.933],["2022-06-17",77.539],["2022-06-21",79.001],["2022-06-22",79.213],["2022-06-23",81.409],["2022-06-24",88.203],["2022-06-27",89.896],["2022-06-28",85.608],["2022-06-29",86.863],["2022-06-30",87.932],["2022-07-01",89.375],["2022-07-05",88.757],["2022-07-06",88.319],["2022-07-07",90.276],["2022-07-08",89.574],["2022-07-11",89.439],["2022-07-12",86.941],["2022-07-13",86.773],["2022-07-14",86.857],["2022-07-15",88.608],["2022-07-18",87.952],["2022-07-19",91.01],["2022-07-20",92.015],["2022-07-21",93.399],["2022-07-22",93.296],["2022-07-25",93.689],["2022-07-26",94.546],["2022-07-27",95.177],["2022-07-28",98.294],["2022-07-29",98.699],["2022-08-01",98.525],["2022-08-02",98.609],["2022-08-03",97.984],["2022-08-04",96.497],["2022-08-05",93.754],["2022-08-08",93.94],["2022-08-09",91.448],["2022-08-10",94.282],["2022-08-11",94.069],["2022-08-12",95.196],["2022-08-15",96.903],["2022-08-16",96.555],["2022-08-17",94.513],["2022-08-18",95.106],["2022-08-19",93.251],["2022-08-22",91.416],["2022-08-23",91.403],["2022-08-24",92.273],["2022-08-25",92.839],["2022-08-26",90.186],["2022-08-29",89.246],["2022-08-30",88.216],["2022-08-31",87.456],["2022-09-01",86.483],["2022-09-02",85.588],["2022-09-06",86.052],["2022-09-07",88.737],["2022-09-08",88.963],["2022-09-09",90.115],["2022-09-12",90.366],["2022-09-13",86.277],["2022-09-14",87.481],["2022-09-15",85.936],["2022-09-16",85.608],["2022-09-19",85.691],["2022-09-20",83.965],["2022-09-21",84.023],["2022-09-22",82.201],["2022-09-23",81.886],["2022-09-26",82.742],["2022-09-27",80.14],["2022-09-28",83.045],["2022-09-29",81.757],["2022-09-30",82.768],["2022-10-03",82.632],["2022-10-04",86.554],["2022-10-05",85.801],["2022-10-06",84.861],["2022-10-07",80.881],["2022-10-10",81.75],["2022-10-11",84.436],["2022-10-12",82.04],["2022-10-13",83.154],["2022-10-14",79.368],["2022-10-17",83.328],["2022-10-18",85.788],["2022-10-19",85.955],["2022-10-20",84.738],["2022-10-21",86.322],["2022-10-24",86.451],["2022-10-25",87.63],["2022-10-26",87.591],["2022-10-27",87.514],["2022-10-28",90.817],["2022-10-31",90.978],["2022-11-01",91.3],["2022-11-02",88.769],["2022-11-03",89.6],["2022-11-04",90.56],["2022-11-07",90.772],["2022-11-08",91.03],["2022-11-09",89.355],["2022-11-10",103.355],["2022-11-11",104.662],["2022-11-14",101.668],["2022-11-15",101.603],["2022-11-16",100.992],["2022-11-17",100.335],["2022-11-18",100.863],["2022-11-21",100.354],["2022-11-22",99.633],["2022-11-23",99.131],["2022-11-25",99.401],["2022-11-28",98.236],["2022-11-29",96.671],["2022-11-30",99.549],["2022-12-01",100.283],["2022-12-02",99.684],["2022-12-05",98.751],["2022-12-06",98.622],["2022-12-07",98.075],["2022-12-08",98.925],["2022-12-09",97.482],["2022-12-12",97.823],["2022-12-13",99.201],["2022-12-14",100.914],["2022-12-15",97.192],["2022-12-16",96.317],["2022-12-19",93.515],["2022-12-20",94.919],["2022-12-21",97.186],["2022-12-22",95.821],["2022-12-23",96.014],["2022-12-27",96.317],["2022-12-28",92.472],["2022-12-29",94.05],["2022-12-30",93.496],["2023-01-03",92.169],["2023-01-04",91.307],["2023-01-05",85.427],["2023-01-06",88.473],["2023-01-09",89.201],["2023-01-10",90.457],["2023-01-11",91.777],["2023-01-12",93.786],["2023-01-13",95.666],["2023-01-17",97.16],["2023-01-18",95.653],["2023-01-19",94.333],["2023-01-20",97.823],["2023-01-23",99.169],["2023-01-24",98.281],["2023-01-25",98.989],["2023-01-26",99.041],["2023-01-27",99.092],["2023-01-30",98.036],["2023-01-31",100.148],["2023-02-01",101.661],["2023-02-02",101.262],["2023-02-03",99.987],["2023-02-06",97.244],["2023-02-07",98.029],["2023-02-08",96.6],["2023-02-09",94.41],["2023-02-10",94.481],["2023-02-13",95.299],["2023-02-14",95.022],["2023-02-15",93.599],["2023-02-16",93.052],["2023-02-17",92.504],["2023-02-21",90.366],["2023-02-22",89.188],["2023-02-23",89.317],["2023-02-24",87.411],["2023-02-27",87.559],["2023-02-28",88.151],["2023-03-01",89.194],["2023-03-02",90.405],["2023-03-03",90.772],["2023-03-06",90.205],["2023-03-07",89.201],["2023-03-08",88.924],["2023-03-09",88.705],["2023-03-10",85.756],["2023-03-13",86.065],["2023-03-14",90.128],["2023-03-15",89.98],["2023-03-16",90.25],["2023-03-17",89.6],["2023-03-20",90.721],["2023-03-21",91.963],["2023-03-22",91.384],["2023-03-23",91.538],["2023-03-24",92.704],["2023-03-27",92.762],["2023-03-28",93.084],["2023-03-29",94.127],["2023-03-30",94.037],["2023-03-31",94.604],["2023-04-03",94.172],["2023-04-04",92.015],["2023-04-05",90.135],["2023-04-06",89.671],["2023-04-10",90.753]],"anchor_close":31.058},{"symbol":"PLBY","session":"2021-11-18","company":"Playboy, Inc. Common Stock","sector":null,"gap_pct":5.132275,"intraday_pct":-6.668344,"rvol":2.949505,"before":[["2021-08-26",65.651],["2021-08-27",68.86],["2021-08-30",65.732],["2021-08-31",66.999],["2021-09-01",71.016],["2021-09-02",71.313],["2021-09-03",73.254],["2021-09-07",68.266],["2021-09-08",66.325],["2021-09-09",67.161],["2021-09-10",65.112],["2021-09-13",64.6],["2021-09-14",61.283],["2021-09-15",61.715],["2021-09-16",61.688],["2021-09-17",61.85],["2021-09-20",58.776],["2021-09-21",58.452],["2021-09-22",64.384],["2021-09-23",69.83],["2021-09-24",69.075],["2021-09-27",70.909],["2021-09-28",67.107],["2021-09-29",65.085],["2021-09-30",63.548],["2021-10-01",66.999],["2021-10-04",61.202],["2021-10-05",62.685],["2021-10-06",61.418],["2021-10-07",63.252],["2021-10-08",62.281],["2021-10-11",61.903],["2021-10-12",63.521],["2021-10-13",64.681],["2021-10-14",63.521],["2021-10-15",61.202],["2021-10-18",66.487],["2021-10-19",74.764],["2021-10-20",78.269],["2021-10-21",78.97],["2021-10-22",74.414],["2021-10-25",73.928],["2021-10-26",70.909],["2021-10-27",71.502],["2021-10-28",74.764],["2021-10-29",75.708],["2021-11-01",81.262],["2021-11-02",83.176],["2021-11-03",85.737],["2021-11-04",82.421],["2021-11-05",87.49],["2021-11-08",87.786],["2021-11-09",87.301],["2021-11-10",83.796],["2021-11-11",85.171],["2021-11-12",88.218],["2021-11-15",83.661],["2021-11-16",110.084],["2021-11-17",101.914],["2021-11-18",100.0]],"after":[["2021-11-19",108.843],["2021-11-22",96.279],["2021-11-23",94.23],["2021-11-24",99.973],["2021-11-26",98.544],["2021-11-29",104.071],["2021-11-30",103.397],["2021-12-01",94.392],["2021-12-02",100.35],["2021-12-03",95.686],["2021-12-06",87.813],["2021-12-07",97.439],["2021-12-08",96.306],["2021-12-09",94.176],["2021-12-10",92.262],["2021-12-13",84.389],["2021-12-14",81.1],["2021-12-15",83.122],["2021-12-16",73.308],["2021-12-17",73.591],["2021-12-20",77.002],["2021-12-21",76.894],["2021-12-22",76.624],["2021-12-23",77.919],["2021-12-27",79.24],["2021-12-28",71.852],["2021-12-29",69.938],["2021-12-30",72.149],["2021-12-31",71.825],["2022-01-03",73.874],["2022-01-04",69.965],["2022-01-05",63.602],["2022-01-06",65.732],["2022-01-07",66.46],["2022-01-10",63.737],["2022-01-11",66.271],["2022-01-12",65.408],["2022-01-13",61.041],["2022-01-14",59.261],["2022-01-18",53.734],["2022-01-19",50.202],["2022-01-20",46.751],["2022-01-21",43.597],["2022-01-24",45.349],["2022-01-25",43.192],["2022-01-26",39.849],["2022-01-27",36.695],["2022-01-28",37.881],["2022-01-31",42.842],["2022-02-01",45.7],["2022-02-02",44.675],["2022-02-03",41.521],["2022-02-04",41.521],["2022-02-07",41.925],["2022-02-08",43.273],["2022-02-09",45.241],["2022-02-10",43.462],["2022-02-11",40.981],["2022-02-14",39.445],["2022-02-15",43.57],["2022-02-16",44.028],["2022-02-17",42.626],["2022-02-18",41.413],["2022-02-22",40.739],["2022-02-23",38.258],["2022-02-24",42.383],["2022-02-25",43.57],["2022-02-28",42.923],["2022-03-01",39.418],["2022-03-02",44.271],["2022-03-03",40.82],["2022-03-04",39.606],["2022-03-07",39.04],["2022-03-08",40.874],["2022-03-09",41.682],["2022-03-10",39.795],["2022-03-11",40.415],["2022-03-14",36.856],["2022-03-15",36.695],["2022-03-16",40.496],["2022-03-17",42.033],["2022-03-18",42.006],["2022-03-21",38.177],["2022-03-22",41.305],["2022-03-23",39.903],["2022-03-24",39.256],["2022-03-25",37.611],["2022-03-28",37.935],["2022-03-29",39.633],["2022-03-30",37.881],["2022-03-31",35.293],["2022-04-01",34.699],["2022-04-04",36.101],["2022-04-05",33.837],["2022-04-06",32.381],["2022-04-07",32.057],["2022-04-08",31.437],["2022-04-11",32.192],["2022-04-12",32.192],["2022-04-13",31.626],["2022-04-14",30.008],["2022-04-18",29.199],["2022-04-19",29.685],["2022-04-20",27.743],["2022-04-21",27.528],["2022-04-22",26.503],["2022-04-25",27.474],["2022-04-26",25.748],["2022-04-27",24.805],["2022-04-28",25.236],["2022-04-29",23.834],["2022-05-02",25.398],["2022-05-03",24.778],["2022-05-04",25.074],["2022-05-05",23.726],["2022-05-06",22.944],["2022-05-09",20.572],["2022-05-10",20.221],["2022-05-11",21.111],["2022-05-12",23.295],["2022-05-13",24.104],["2022-05-16",23.376],["2022-05-17",26.773],["2022-05-18",25.479],["2022-05-19",24.427],["2022-05-20",24.535],["2022-05-23",24.966],["2022-05-24",23.672],["2022-05-25",24.13],["2022-05-26",25.155],["2022-05-27",24.805],["2022-05-31",23.888],["2022-06-01",22.863],["2022-06-02",23.915],["2022-06-03",23.214],["2022-06-06",23.025],["2022-06-07",22.836],["2022-06-08",23.241],["2022-06-09",22.243],["2022-06-10",21.92],["2022-06-13",20.626],["2022-06-14",20.329],["2022-06-15",20.437],["2022-06-16",19.116],["2022-06-17",18.981],["2022-06-21",19.062],["2022-06-22",19.385],["2022-06-23",20.383],["2022-06-24",20.626],["2022-06-27",19.817],["2022-06-28",18.765],["2022-06-29",18.091],["2022-06-30",17.255],["2022-07-01",16.932],["2022-07-05",17.363],["2022-07-06",17.147],["2022-07-07",18.549],["2022-07-08",18.361],["2022-07-11",16.743],["2022-07-12",16.824],["2022-07-13",16.689],["2022-07-14",16.905],["2022-07-15",17.795],["2022-07-18",17.552],["2022-07-19",18.657],["2022-07-20",18.226],["2022-07-21",18.172],["2022-07-22",16.878],["2022-07-25",16.77],["2022-07-26",15.611],["2022-07-27",16.069],["2022-07-28",17.094],["2022-07-29",17.309],["2022-08-01",18.361],["2022-08-02",18.469],["2022-08-03",18.819],["2022-08-04",18.711],["2022-08-05",18.091],["2022-08-08",20.248],["2022-08-09",18.819],["2022-08-10",15.584],["2022-08-11",14.883],["2022-08-12",15.071],["2022-08-15",14.424],["2022-08-16",14.694],["2022-08-17",14.317],["2022-08-18",13.858],["2022-08-19",12.591],["2022-08-22",12.119],["2022-08-23",11.971],["2022-08-24",12.052],["2022-08-25",13.157],["2022-08-26",12.187],["2022-08-29",11.998],["2022-08-30",12.591],["2022-08-31",12.133],["2022-09-01",11.863],["2022-09-02",11.62],["2022-09-06",10.839],["2022-09-07",11.351],["2022-09-08",11.566],["2022-09-09",12.267],["2022-09-12",12.187],["2022-09-13",11.836],["2022-09-14",11.459],["2022-09-15",11.351],["2022-09-16",10.946],["2022-09-19",11.081],["2022-09-20",11.027],["2022-09-21",11.108],["2022-09-22",11.135],["2022-09-23",10.839],["2022-09-26",10.515],["2022-09-27",10.812],["2022-09-28",10.839],["2022-09-29",10.38],["2022-09-30",10.865],["2022-10-03",10.839],["2022-10-04",10.892],["2022-10-05",10.731],["2022-10-06",10.515],["2022-10-07",10.218],["2022-10-10",10.353],["2022-10-11",10.407],["2022-10-12",10.461],["2022-10-13",10.111],["2022-10-14",9.571],["2022-10-17",9.598],["2022-10-18",9.41],["2022-10-19",8.897],["2022-10-20",9.248],["2022-10-21",9.059],["2022-10-24",9.005],["2022-10-25",9.383],["2022-10-26",9.706],["2022-10-27",9.248],["2022-10-28",9.329],["2022-10-31",9.76],["2022-11-01",9.787],["2022-11-02",9.437],["2022-11-03",9.49],["2022-11-04",9.706],["2022-11-07",9.437],["2022-11-08",8.736],["2022-11-09",8.412],["2022-11-10",9.49],["2022-11-11",10.461],["2022-11-14",10.353],["2022-11-15",11.027],["2022-11-16",10.057],["2022-11-17",10.353],["2022-11-18",9.383]],"anchor_close":37.09},{"symbol":"PTON","session":"2021-05-05","company":"Peloton Interactive, Inc. Class A Common Stock","sector":"Other","gap_pct":1.0858325,"intraday_pct":-15.478261,"rvol":9.144754,"before":[["2021-02-09",178.843],["2021-02-10",175.551],["2021-02-11",177.294],["2021-02-12",187.206],["2021-02-16",176.567],["2021-02-17",168.519],["2021-02-18",167.574],["2021-02-19",169.099],["2021-02-22",152.203],["2021-02-23",153.583],["2021-02-24",148.535],["2021-02-25",139.446],["2021-02-26",145.812],["2021-03-01",149.855],["2021-03-02",142.786],["2021-03-03",130.816],["2021-03-04",126.785],["2021-03-05",127.245],["2021-03-08",122.67],["2021-03-09",140.426],["2021-03-10",134.737],["2021-03-11",142.399],["2021-03-12",135.016],["2021-03-15",136.456],["2021-03-16",130.671],["2021-03-17",130.465],["2021-03-18",124.352],["2021-03-19",131.094],["2021-03-22",132.583],["2021-03-23",137.194],["2021-03-24",123.203],["2021-03-25",124.946],["2021-03-26",128.807],["2021-03-29",127.112],["2021-03-30",129.714],["2021-03-31",136.093],["2021-04-01",135.669],["2021-04-05",132.038],["2021-04-06",139.651],["2021-04-07",139.434],["2021-04-08",149.625],["2021-04-09",143.549],["2021-04-12",143.997],["2021-04-13",148.1],["2021-04-14",142.58],["2021-04-15",145.122],["2021-04-16",140.656],["2021-04-19",130.416],["2021-04-20",128.903],["2021-04-21",120.951],["2021-04-22",122.84],["2021-04-23",122.331],["2021-04-26",124.994],["2021-04-27",123.868],["2021-04-28",124.933],["2021-04-29",119.705],["2021-04-30",119.039],["2021-05-03",116.001],["2021-05-04",117.042],["2021-05-05",100.0]],"after":[["2021-05-06",101.404],["2021-05-07",101.44],["2021-05-10",105.894],["2021-05-11",110.155],["2021-05-12",108.146],["2021-05-13",115.335],["2021-05-14",116.897],["2021-05-17",111.704],["2021-05-18",115.214],["2021-05-19",116.86],["2021-05-20",121.593],["2021-05-21",122.125],["2021-05-24",122.44],["2021-05-25",120.358],["2021-05-26",132.607],["2021-05-27",136.287],["2021-05-28",133.515],["2021-06-01",131.796],["2021-06-02",131.385],["2021-06-03",124.788],["2021-06-04",124.679],["2021-06-07",132.885],["2021-06-08",132.764],["2021-06-09",129.472],["2021-06-10",128.395],["2021-06-11",136.916],["2021-06-14",135.669],["2021-06-15",128.431],["2021-06-16",127.173],["2021-06-17",131.699],["2021-06-18",132.075],["2021-06-21",130.852],["2021-06-22",141.818],["2021-06-23",142.193],["2021-06-24",147.482],["2021-06-25",147.047],["2021-06-28",153.619],["2021-06-29",152.118],["2021-06-30",150.109],["2021-07-01",147.858],["2021-07-02",147.18],["2021-07-06",149.71],["2021-07-07",149.492],["2021-07-08",150.157],["2021-07-09",142.629],["2021-07-12",145.618],["2021-07-13",145.062],["2021-07-14",137.206],["2021-07-15",134.58],["2021-07-16",133.793],["2021-07-19",143.343],["2021-07-20",152.929],["2021-07-21",153.026],["2021-07-22",144.844],["2021-07-23",147.119],["2021-07-26",148.487],["2021-07-27",146.889],["2021-07-28",147.567],["2021-07-29",142.944],["2021-07-30",142.883],["2021-08-02",146.078],["2021-08-03",144.36],["2021-08-04",146.369],["2021-08-05",145.51],["2021-08-06",136.396],["2021-08-09",141.104],["2021-08-10",137.787],["2021-08-11",136.71],["2021-08-12",136.335],["2021-08-13",134.205],["2021-08-16",133.14],["2021-08-17",137.073],["2021-08-18",133.926],["2021-08-19",130.477],["2021-08-20",130.804],["2021-08-23",129.012],["2021-08-24",137.63],["2021-08-25",140.704],["2021-08-27",126.289],["2021-08-30",122.827],["2021-08-31",121.266],["2021-09-01",121.084],["2021-09-02",122.246],["2021-09-03",119.293],["2021-09-07",116.776],["2021-09-08",118.01],["2021-09-09",129.605],["2021-09-10",138.453],["2021-09-13",134.967],["2021-09-14",131.324],["2021-09-15",127.766],["2021-09-16",126.991],["2021-09-17",125.176],["2021-09-20",121.92],["2021-09-21",122.15],["2021-09-22",114.44],["2021-09-23",114.234],["2021-09-24",112.128],["2021-09-27",111.438],["2021-09-28",106.27],["2021-09-29",103.365],["2021-09-30",105.362],["2021-10-01",104.95],["2021-10-04",99.673],["2021-10-05",99.927],["2021-10-06",101.38],["2021-10-07",106.197],["2021-10-08",104.224],["2021-10-11",102.723],["2021-10-12",104.878],["2021-10-13",104.95],["2021-10-14",103.909],["2021-10-15",103.014],["2021-10-18",106.088],["2021-10-19",106.742],["2021-10-20",109.719],["2021-10-21",114.779],["2021-10-22",113.568],["2021-10-25",116.921],["2021-10-26",113.12],["2021-10-27",107.056],["2021-10-28",109.308],["2021-10-29",110.675],["2021-11-01",112.358],["2021-11-02",108.17],["2021-11-03",108.811],["2021-11-05",67.344],["2021-11-08",62.031],["2021-11-09",60.675],["2021-11-10",59.247],["2021-11-11",61.147],["2021-11-12",59.574],["2021-11-15",57.48],["2021-11-16",66.388],["2021-11-17",61.886],["2021-11-18",58.581],["2021-11-19",57.056],["2021-11-22",53.353],["2021-11-23",52.009],["2021-11-24",53.159],["2021-11-26",56.173],["2021-11-29",53.728],["2021-11-30",53.256],["2021-12-01",51.138],["2021-12-02",53.801],["2021-12-03",52.711],["2021-12-06",51.428],["2021-12-07",50.569],["2021-12-08",55.568],["2021-12-09",49.262],["2021-12-10",46.611],["2021-12-13",50.036],["2021-12-14",47.519],["2021-12-15",46.599],["2021-12-16",48.184],["2021-12-17",51.38],["2021-12-20",46.841],["2021-12-21",47.434],["2021-12-22",45.727],["2021-12-23",46.708],["2021-12-27",44.432],["2021-12-28",42.52],["2021-12-29",41.83],["2021-12-30",45.013],["2021-12-31",43.282],["2022-01-03",42.605],["2022-01-04",40.934],["2022-01-05",39.01],["2022-01-06",40.983],["2022-01-07",43.065],["2022-01-10",41.6],["2022-01-11",44.251],["2022-01-12",41.745],["2022-01-13",38.913],["2022-01-14",37.921],["2022-01-18",36.589],["2022-01-19",38.538],["2022-01-20",29.315],["2022-01-21",32.752],["2022-01-24",35.96],["2022-01-25",32.111],["2022-01-26",29.956],["2022-01-27",29.012],["2022-01-28",31.034],["2022-01-31",33.079],["2022-02-01",33.914],["2022-02-02",32.317],["2022-02-03",29.351],["2022-02-04",29.775],["2022-02-07",36.008],["2022-02-08",45.11],["2022-02-09",46.926],["2022-02-10",45.34],["2022-02-11",41.975],["2022-02-14",39.736],["2022-02-15",40.244],["2022-02-16",38.792],["2022-02-17",37.025],["2022-02-18",35.863],["2022-02-22",34.556],["2022-02-23",32.68],["2022-02-24",34.253],["2022-02-25",34.12],["2022-02-28",35.173],["2022-03-01",33.43],["2022-03-02",32.353],["2022-03-03",29.678],["2022-03-04",28.431],["2022-03-07",27.257],["2022-03-08",27.294],["2022-03-09",28.371],["2022-03-10",27.366],["2022-03-11",25.587],["2022-03-14",24.449],["2022-03-15",27.366],["2022-03-16",28.214],["2022-03-17",29.896],["2022-03-18",32.22],["2022-03-21",31.772],["2022-03-22",33.321],["2022-03-23",34.749],["2022-03-24",35.028],["2022-03-25",34.398],["2022-03-28",33.975],["2022-03-29",37.388],["2022-03-30",34.423],["2022-03-31",31.978],["2022-04-01",31.845],["2022-04-04",33.66],["2022-04-05",31.711],["2022-04-06",30.15],["2022-04-07",29.121],["2022-04-08",28.516],["2022-04-11",29.267],["2022-04-12",28.698],["2022-04-13",30.295],["2022-04-14",28.891],["2022-04-18",28.94],["2022-04-19",29.69],["2022-04-20",26.35],["2022-04-21",24.77],["2022-04-22",24.679],["2022-04-25",24.703],["2022-04-26",23.021],["2022-04-27",22.561],["2022-04-28",22.355],["2022-04-29",21.254],["2022-05-02",22.67],["2022-05-03",22.162],["2022-05-04",22.646],["2022-05-05",20.588],["2022-05-06",19.003]],"anchor_close":82.62},{"symbol":"SKYW","session":"2024-07-26","company":"Skywest Inc","sector":"Transport/Auto","gap_pct":0.686553,"intraday_pct":-9.781331,"rvol":2.7348504,"before":[["2024-05-01",95.478],["2024-05-02",97.707],["2024-05-03",98.163],["2024-05-06",100.326],["2024-05-07",99.792],["2024-05-08",100.417],["2024-05-09",101.056],["2024-05-10",101.368],["2024-05-13",99.348],["2024-05-14",100.495],["2024-05-15",100.391],["2024-05-16",100.039],["2024-05-17",99.388],["2024-05-20",98.163],["2024-05-21",99.088],["2024-05-22",96.377],["2024-05-23",95.908],["2024-05-24",97.798],["2024-05-28",94.149],["2024-05-29",94.423],["2024-05-30",94.214],["2024-05-31",97.303],["2024-06-03",103.479],["2024-06-04",102.463],["2024-06-05",105.278],["2024-06-06",102.072],["2024-06-07",102.411],["2024-06-10",99.062],["2024-06-11",98.984],["2024-06-12",103.492],["2024-06-13",101.59],["2024-06-14",100.052],["2024-06-17",102.919],["2024-06-18",106.099],["2024-06-20",103.935],["2024-06-21",103.518],["2024-06-24",104.444],["2024-06-25",105.851],["2024-06-26",105.043],["2024-06-27",106.659],["2024-06-28",106.946],["2024-07-01",106.476],["2024-07-02",106.985],["2024-07-03",107.819],["2024-07-05",106.789],["2024-07-08",108.939],["2024-07-09",109.343],["2024-07-10",109.135],["2024-07-11",108.939],["2024-07-12",108.718],["2024-07-15",109.969],["2024-07-16",114.178],["2024-07-17",109.695],["2024-07-18",107.551],["2024-07-19",107.323],["2024-07-22",109.917],["2024-07-23",112.392],["2024-07-24",108.327],["2024-07-25",110.086],["2024-07-26",100.0]],"after":[["2024-07-29",102.476],["2024-07-30",101.134],["2024-07-31",104.17],["2024-08-01",99.322],["2024-08-02",93.576],["2024-08-05",88.715],["2024-08-06",94.24],["2024-08-07",91.803],["2024-08-08",95.622],["2024-08-09",95.048],["2024-08-12",94.032],["2024-08-13",95.087],["2024-08-14",93.993],["2024-08-15",96.977],["2024-08-16",94.462],["2024-08-19",96.338],["2024-08-20",95.309],["2024-08-21",97.003],["2024-08-22",96.964],["2024-08-23",99.414],["2024-08-26",98.619],["2024-08-27",98.332],["2024-08-28",96.925],["2024-08-29",98.866],["2024-08-30",101.042],["2024-09-03",98.124],["2024-09-04",97.524],["2024-09-05",98.267],["2024-09-06",98.358],["2024-09-09",98.944],["2024-09-10",97.355],["2024-09-11",97.016],["2024-09-12",98.254],["2024-09-13",101.981],["2024-09-16",103.753],["2024-09-17",102.776],["2024-09-18",104.261],["2024-09-19",105.577],["2024-09-20",106.711],["2024-09-23",107.121],["2024-09-24",108.926],["2024-09-25",106.932],["2024-09-26",109.33],["2024-09-27",109.825],["2024-09-30",110.79],["2024-10-01",109.434],["2024-10-02",110.412],["2024-10-03",108.822],["2024-10-04",110.985],["2024-10-07",111.519],["2024-10-08",112.809],["2024-10-09",113.826],["2024-10-10",115.559],["2024-10-11",118.999],["2024-10-14",120.85],["2024-10-15",120.667],["2024-10-16",125.254],["2024-10-17",123.312],["2024-10-18",124.824],["2024-10-21",124.55],["2024-10-22",123.547],["2024-10-23",121.605],["2024-10-24",120.941],["2024-10-25",122.505],["2024-10-28",123.56],["2024-10-29",124.993],["2024-10-30",125.788],["2024-10-31",124.055],["2024-11-01",132.043],["2024-11-04",129.32],["2024-11-05",135.822],["2024-11-06",146.495],["2024-11-07",145.387],["2024-11-08",147.12],["2024-11-11",148.762],["2024-11-12",146.299],["2024-11-13",145.908],["2024-11-14",144.397],["2024-11-15",145.074],["2024-11-18",142.69],["2024-11-19",143.198],["2024-11-20",142.012],["2024-11-21",142.768],["2024-11-22",145.817],["2024-11-25",148.801],["2024-11-26",150.0],["2024-11-27",148.501],["2024-11-29",149.518],["2024-12-02",149.114],["2024-12-03",146.195],["2024-12-04",147.68],["2024-12-05",147.602],["2024-12-06",142.794],["2024-12-09",138.389],["2024-12-10",139.341],["2024-12-11",142.703],["2024-12-12",139.745],["2024-12-13",138.911],["2024-12-16",137.373],["2024-12-17",134.649],["2024-12-18",129.528],["2024-12-19",133.412],["2024-12-20",132.656],["2024-12-23",133.138],["2024-12-24",134.649],["2024-12-26",135.223],["2024-12-27",131.952],["2024-12-30",131.287],["2024-12-31",130.48],["2025-01-02",131.717],["2025-01-03",135.171],["2025-01-06",140.096],["2025-01-07",140.526],["2025-01-08",144.696],["2025-01-10",144.749],["2025-01-13",138.806],["2025-01-14",142.038],["2025-01-15",143.211],["2025-01-16",141.999],["2025-01-17",142.416],["2025-01-21",149.596],["2025-01-22",151.238],["2025-01-23",148.84],["2025-01-24",148.697],["2025-01-27",147.915],["2025-01-28",149.466],["2025-01-29",150.938],["2025-01-30",152.15],["2025-01-31",157.571],["2025-02-03",154.014],["2025-02-04",155.017],["2025-02-05",154.157],["2025-02-06",151.381],["2025-02-07",152.15],["2025-02-10",147.667],["2025-02-11",143.55],["2025-02-12",144.41],["2025-02-13",141.764],["2025-02-14",143.693],["2025-02-18",135.822],["2025-02-19",131.535],["2025-02-20",131.626],["2025-02-21",125.945],["2025-02-24",125.424],["2025-02-25",127.522],["2025-02-26",131.196],["2025-02-27",127.626],["2025-02-28",128.89],["2025-03-03",125.684],["2025-03-04",118.83],["2025-03-05",121.071],["2025-03-06",116.158],["2025-03-07",114.764],["2025-03-10",106.151],["2025-03-11",108.783],["2025-03-12",108.144],["2025-03-13",109.33],["2025-03-14",113.8],["2025-03-17",115.155],["2025-03-18",113.122],["2025-03-19",117.866],["2025-03-20",117.787],["2025-03-21",118.739],["2025-03-24",124.563],["2025-03-25",122.7],["2025-03-26",121.605],["2025-03-27",118.126],["2025-03-28",115.663],["2025-03-31",113.852],["2025-04-01",114.803],["2025-04-02",118.361],["2025-04-03",110.138],["2025-04-04",104.548],["2025-04-07",103.779],["2025-04-08",103.479],["2025-04-09",117.657],["2025-04-10",110.334],["2025-04-11",112.471],["2025-04-14",110.894],["2025-04-15",111.389],["2025-04-16",111.689],["2025-04-17",111.259],["2025-04-21",108.744],["2025-04-22",111.585],["2025-04-23",113.357],["2025-04-24",116.106],["2025-04-25",114.569],["2025-04-28",114.399],["2025-04-29",115.351],["2025-04-30",116.198],["2025-05-01",117.514],["2025-05-02",122.244],["2025-05-05",123.0],["2025-05-06",122.583],["2025-05-07",126.427],["2025-05-08",130.349],["2025-05-09",129.711],["2025-05-12",132.864],["2025-05-13",135.314],["2025-05-14",133.281],["2025-05-15",132.538],["2025-05-16",133.789],["2025-05-19",132.721],["2025-05-20",131.157],["2025-05-21",128.147],["2025-05-22",128.551],["2025-05-23",127.6],["2025-05-27",132.46],["2025-05-28",132.291],["2025-05-29",133.372],["2025-05-30",132.2],["2025-06-02",134.649],["2025-06-03",134.858],["2025-06-04",131.157],["2025-06-05",131.405],["2025-06-06",134.558],["2025-06-09",134.154],["2025-06-10",133.972],["2025-06-11",130.258],["2025-06-12",128.955],["2025-06-13",124.85],["2025-06-16",127.587],["2025-06-17",125.658],["2025-06-18",126.231],["2025-06-20",124.081],["2025-06-23",127.43],["2025-06-24",130.662],["2025-06-25",129.124],["2025-06-26",131.613],["2025-06-27",134.741],["2025-06-30",134.18],["2025-07-01",135.653],["2025-07-02",137.686],["2025-07-03",140.448],["2025-07-07",140.031],["2025-07-08",139.015],["2025-07-09",139.249],["2025-07-10",148.045],["2025-07-11",145.635],["2025-07-14",146.925],["2025-07-15",144.983],["2025-07-16",144.683],["2025-07-17",149.218],["2025-07-18",147.446],["2025-07-21",146.521],["2025-07-22",146.716],["2025-07-23",147.85],["2025-07-24",144.866],["2025-07-25",146.338],["2025-07-28",153.14],["2025-07-29",151.981],["2025-07-30",152.02]],"anchor_close":76.74},{"symbol":"TD","session":"2024-12-05","company":"Toronto Dominion Bank","sector":null,"gap_pct":-3.3922262,"intraday_pct":-3.4381857,"rvol":3.1610985,"before":[["2024-09-12",117.216],["2024-09-13",117.803],["2024-09-16",119.167],["2024-09-17",119.11],["2024-09-18",118.542],["2024-09-19",121.989],["2024-09-20",122.273],["2024-09-23",120.985],["2024-09-24",120.814],["2024-09-25",119.129],["2024-09-26",119.905],["2024-09-27",120.0],["2024-09-30",119.811],["2024-10-01",120.341],["2024-10-02",119.583],["2024-10-03",119.83],["2024-10-04",120.663],["2024-10-07",120.833],["2024-10-08",120.095],["2024-10-09",120.284],["2024-10-10",112.576],["2024-10-11",107.973],["2024-10-14",107.027],["2024-10-15",106.667],["2024-10-16",106.723],["2024-10-17",106.856],["2024-10-18",106.723],["2024-10-21",107.33],["2024-10-22",108.466],["2024-10-23",107.443],["2024-10-24",107.67],["2024-10-25",106.705],["2024-10-28",106.591],["2024-10-29",105.076],["2024-10-30",105.398],["2024-10-31",104.678],["2024-11-01",104.148],["2024-11-04",104.223],["2024-11-05",105.455],["2024-11-06",107.083],["2024-11-07",107.557],["2024-11-08",107.311],["2024-11-11",107.822],["2024-11-12",106.326],["2024-11-13",106.212],["2024-11-14",107.235],["2024-11-15",105.928],["2024-11-18",106.572],["2024-11-19",105.739],["2024-11-20",105.947],["2024-11-21",105.871],["2024-11-22",106.364],["2024-11-25",105.758],["2024-11-26",105.833],["2024-11-27",106.799],["2024-11-29",107.064],["2024-12-02",106.439],["2024-12-03",106.534],["2024-12-04",107.197],["2024-12-05",100.0]],"after":[["2024-12-06",98.409],["2024-12-09",99.716],["2024-12-10",100.587],["2024-12-11",101.307],["2024-12-12",101.25],["2024-12-13",100.852],["2024-12-16",100.568],["2024-12-17",99.527],["2024-12-18",98.125],["2024-12-19",97.652],["2024-12-20",98.958],["2024-12-23",99.64],["2024-12-24",100.492],["2024-12-26",100.189],["2024-12-27",100.379],["2024-12-30",100.53],["2024-12-31",100.833],["2025-01-02",100.606],["2025-01-03",101.913],["2025-01-06",102.727],["2025-01-07",103.485],["2025-01-08",102.614],["2025-01-10",102.633],["2025-01-13",102.765],["2025-01-14",103.598],["2025-01-15",104.943],["2025-01-16",104.773],["2025-01-17",108.92],["2025-01-21",108.466],["2025-01-22",107.727],["2025-01-23",108.295],["2025-01-24",108.485],["2025-01-27",108.939],["2025-01-28",108.561],["2025-01-29",108.731],["2025-01-30",108.655],["2025-01-31",108.087],["2025-02-03",107.102],["2025-02-04",108.561],["2025-02-05",108.826],["2025-02-06",109.697],["2025-02-07",109.773],["2025-02-10",113.712],["2025-02-11",114.924],["2025-02-12",113.542],["2025-02-13",113.504],["2025-02-14",113.163],["2025-02-18",113.731],["2025-02-19",113.883],["2025-02-20",114.318],["2025-02-21",113.314],["2025-02-24",112.462],["2025-02-25",112.879],["2025-02-26",113.125],["2025-02-27",113.239],["2025-02-28",113.466],["2025-03-03",112.803],["2025-03-04",111.004],["2025-03-05",112.197],["2025-03-06",112.121],["2025-03-07",112.784],["2025-03-10",111.269],["2025-03-11",109.223],["2025-03-12",110.473],["2025-03-13",109.223],["2025-03-14",111.61],["2025-03-17",113.163],["2025-03-18",113.011],["2025-03-19",113.428],["2025-03-20",113.447],["2025-03-21",112.746],["2025-03-24",114.64],["2025-03-25",115.436],["2025-03-26",115.814],["2025-03-27",115.455],["2025-03-28",114.186],["2025-03-31",113.523],["2025-04-01",112.386],["2025-04-02",113.466],["2025-04-03",111.098],["2025-04-04",108.03],["2025-04-07",105.511],["2025-04-08",105.852],["2025-04-09",108.996],["2025-04-10",107.273],["2025-04-11",110.53],["2025-04-14",113.561],["2025-04-15",113.333],["2025-04-16",114.47],["2025-04-17",114.962],["2025-04-21",115.189],["2025-04-22",117.348],["2025-04-23",117.027],["2025-04-24",117.803],["2025-04-25",117.746],["2025-04-28",118.826],["2025-04-29",119.83],["2025-04-30",120.795],["2025-05-01",119.583],["2025-05-02",121.136],["2025-05-05",120.947],["2025-05-06",120.17],["2025-05-07",119.564],["2025-05-08",119.413],["2025-05-09",119.659],["2025-05-12",119.848],["2025-05-13",121.098],["2025-05-14",121.61],["2025-05-15",123.049],["2025-05-16",121.799],["2025-05-19",122.614],["2025-05-20",122.727],["2025-05-21",122.689],["2025-05-22",126.799],["2025-05-23",128.22],["2025-05-27",129.205],["2025-05-28",128.996],["2025-05-29",130.189],["2025-05-30",130.777],["2025-06-02",131.25],["2025-06-03",132.5],["2025-06-04",131.78],["2025-06-05",132.519],["2025-06-06",133.314],["2025-06-09",132.746],["2025-06-10",133.958],["2025-06-11",133.068],["2025-06-12",134.053],["2025-06-13",134.091],["2025-06-16",134.564],["2025-06-17",134.28],["2025-06-18",135.038],["2025-06-20",134.242],["2025-06-23",134.811],["2025-06-24",135.985],["2025-06-25",136.364],["2025-06-26",137.992],["2025-06-27",137.481],["2025-06-30",139.11],["2025-07-01",140.36],["2025-07-02",140.928],["2025-07-03",142.083],["2025-07-07",140.379],["2025-07-08",140.227],["2025-07-09",140.341],["2025-07-10",139.943],["2025-07-11",139.394],["2025-07-14",140.208],["2025-07-15",139.11],["2025-07-16",140.17],["2025-07-17",140.152],["2025-07-18",139.356],["2025-07-21",140.966],["2025-07-22",142.235],["2025-07-23",142.708],["2025-07-24",141.78],["2025-07-25",141.913],["2025-07-28",140.36],["2025-07-29",139.223],["2025-07-30",139.318],["2025-07-31",138.03],["2025-08-01",137.405],["2025-08-04",139.167],["2025-08-05",138.22],["2025-08-06",139.091],["2025-08-07",138.03],["2025-08-08",138.731],["2025-08-11",138.409],["2025-08-12",138.655],["2025-08-13",141.061],["2025-08-14",141.136],["2025-08-15",140.17],["2025-08-18",139.981],["2025-08-19",138.845],["2025-08-20",139.602],["2025-08-21",139.47],["2025-08-22",140.871],["2025-08-25",139.697],["2025-08-26",142.5],["2025-08-27",144.205],["2025-08-28",137.973],["2025-08-29",142.311],["2025-09-02",141.155],["2025-09-03",141.78],["2025-09-04",141.496],["2025-09-05",141.023],["2025-09-08",141.515],["2025-09-09",142.689],["2025-09-10",143.674],["2025-09-11",145.492],["2025-09-12",145.436],["2025-09-15",147.064],["2025-09-16",147.5],["2025-09-17",148.485],["2025-09-18",148.485],["2025-09-19",148.92],["2025-09-22",150.152],["2025-09-23",149.148],["2025-09-24",147.973],["2025-09-25",149.318],["2025-09-26",150.095],["2025-09-29",151.08],["2025-09-30",151.42],["2025-10-01",152.348],["2025-10-02",150.814],["2025-10-03",153.845],["2025-10-06",153.845],["2025-10-07",153.239],["2025-10-08",152.367],["2025-10-09",151.193],["2025-10-10",148.333],["2025-10-13",149.375],["2025-10-14",150.36],["2025-10-15",152.254],["2025-10-16",149.091],["2025-10-17",149.981],["2025-10-20",151.269],["2025-10-21",152.197],["2025-10-22",153.125],["2025-10-23",153.22],["2025-10-24",153.409],["2025-10-27",154.602],["2025-10-28",156.667],["2025-10-29",154.886],["2025-10-30",155.133],["2025-10-31",155.549],["2025-11-03",155.17],["2025-11-04",152.538],["2025-11-05",152.765],["2025-11-06",152.33],["2025-11-07",153.22],["2025-11-10",153.674],["2025-11-11",154.545],["2025-11-12",156.705],["2025-11-13",154.072],["2025-11-14",154.072],["2025-11-17",154.261],["2025-11-18",155.795],["2025-11-19",154.527],["2025-11-20",154.015],["2025-11-21",155.398],["2025-11-24",156.629],["2025-11-25",155.89],["2025-11-26",158.03],["2025-11-28",158.958],["2025-12-01",158.144],["2025-12-02",160.133],["2025-12-03",159.792],["2025-12-04",163.03],["2025-12-05",167.273],["2025-12-08",166.913],["2025-12-09",168.826]],"anchor_close":52.8},{"symbol":"ARWR","session":"2021-11-15","company":"Arrowhead Research Corporation","sector":"Biotech/Pharma","gap_pct":-0.7573708,"intraday_pct":-10.193513,"rvol":2.847113,"before":[["2021-08-23",94.31],["2021-08-24",95.508],["2021-08-25",97.314],["2021-08-26",97.36],["2021-08-27",100.258],["2021-08-30",101.426],["2021-08-31",101.851],["2021-09-01",103.93],["2021-09-02",104.856],["2021-09-03",102.504],["2021-09-07",99.575],["2021-09-08",99.924],["2021-09-09",99.074],["2021-09-10",97.102],["2021-09-13",97.724],["2021-09-14",94.871],["2021-09-15",96.373],["2021-09-16",96.601],["2021-09-17",98.528],["2021-09-20",94.689],["2021-09-21",94.628],["2021-09-22",95.22],["2021-09-23",98.179],["2021-09-24",99.196],["2021-09-27",99.484],["2021-09-28",92.033],["2021-09-29",92.003],["2021-09-30",94.734],["2021-10-01",94.992],["2021-10-04",93.642],["2021-10-05",91.123],["2021-10-06",88.149],["2021-10-07",89.499],["2021-10-08",91.548],["2021-10-11",91.199],["2021-10-12",96.009],["2021-10-13",96.161],["2021-10-14",101.411],["2021-10-15",100.395],["2021-10-18",100.364],["2021-10-19",101.775],["2021-10-20",101.29],["2021-10-21",101.502],["2021-10-22",100.197],["2021-10-25",99.924],["2021-10-26",100.288],["2021-10-27",97.86],["2021-10-28",99.241],["2021-10-29",96.844],["2021-11-01",107.724],["2021-11-02",115.175],["2021-11-03",122.049],["2021-11-04",123.748],["2021-11-05",122.504],["2021-11-08",125.205],["2021-11-09",122.944],["2021-11-10",116.237],["2021-11-11",114.992],["2021-11-12",112.2],["2021-11-15",100.0]],"after":[["2021-11-16",97.011],["2021-11-17",96.722],["2021-11-18",107.36],["2021-11-19",107.906],["2021-11-22",105.129],["2021-11-23",107.572],["2021-11-24",112.352],["2021-11-26",109.287],["2021-11-29",107.997],["2021-11-30",106.297],["2021-12-01",101.669],["2021-12-02",105.751],["2021-12-03",102.428],["2021-12-06",99.894],["2021-12-07",108.756],["2021-12-08",112.231],["2021-12-09",107.481],["2021-12-10",106.328],["2021-12-13",108.467],["2021-12-14",103.869],["2021-12-15",106.753],["2021-12-16",98.877],["2021-12-17",105.706],["2021-12-20",107.026],["2021-12-21",106.373],["2021-12-22",105.948],["2021-12-23",106.601],["2021-12-27",100.607],["2021-12-28",100.243],["2021-12-29",101.32],["2021-12-30",102.2],["2021-12-31",100.607],["2022-01-03",106.176],["2022-01-04",98.695],["2022-01-05",91.32],["2022-01-06",92.413],["2022-01-07",89.454],["2022-01-10",90.334],["2022-01-11",91.381],["2022-01-12",88.346],["2022-01-13",87.375],["2022-01-14",87.724],["2022-01-18",82.14],["2022-01-19",81.624],["2022-01-20",79.681],["2022-01-21",77.147],["2022-01-24",80.106],["2022-01-25",77.375],["2022-01-26",76.677],["2022-01-27",73.141],["2022-01-28",76.009],["2022-01-31",80.061],["2022-02-01",83.612],["2022-02-02",79.863],["2022-02-03",74.34],["2022-02-04",75.493],["2022-02-07",79.059],["2022-02-08",79.12],["2022-02-09",82.944],["2022-02-10",80.759],["2022-02-11",76.859],["2022-02-14",75.569],["2022-02-15",76.206],["2022-02-16",74.765],["2022-02-17",68.558],["2022-02-18",67.147],["2022-02-22",65.432],["2022-02-23",63.02],["2022-02-24",66.343],["2022-02-25",66.753],["2022-02-28",66.768],["2022-03-01",67.238],["2022-03-02",69.105],["2022-03-03",66.191],["2022-03-04",65.129],["2022-03-07",63.703],["2022-03-08",62.716],["2022-03-09",67.648],["2022-03-10",65.736],["2022-03-11",63.399],["2022-03-14",60.121],["2022-03-15",61.791],["2022-03-16",66.343],["2022-03-17",70.85],["2022-03-18",71.897],["2022-03-21",68.892],["2022-03-22",72.124],["2022-03-23",69.165],["2022-03-24",71.487],["2022-03-25",66.935],["2022-03-28",67.951],["2022-03-29",70.895],["2022-03-30",69.181],["2022-03-31",69.788],["2022-04-01",74.659],["2022-04-04",76.798],["2022-04-05",73.445],["2022-04-06",73.05],["2022-04-07",74.37],["2022-04-08",73.217],["2022-04-11",71.002],["2022-04-12",71.077],["2022-04-13",74.719],["2022-04-14",71.123],["2022-04-18",67.269],["2022-04-19",69.029],["2022-04-20",69.439],["2022-04-21",64.856],["2022-04-22",64.734],["2022-04-25",66.631],["2022-04-26",62.079],["2022-04-27",63.141],["2022-04-28",64.203],["2022-04-29",62.382],["2022-05-02",65.326],["2022-05-03",64.719],["2022-05-04",65.266],["2022-05-05",61.062],["2022-05-06",56.024],["2022-05-09",49.651],["2022-05-10",52.033],["2022-05-11",43.93],["2022-05-12",45.994],["2022-05-13",48.012],["2022-05-16",49.894],["2022-05-17",54.279],["2022-05-18",51.897],["2022-05-19",53.338],["2022-05-20",54.947],["2022-05-23",54.704],["2022-05-24",51.29],["2022-05-25",51.548],["2022-05-26",50.577],["2022-05-27",51.897],["2022-05-31",50.622],["2022-06-01",50.152],["2022-06-02",51.229],["2022-06-03",52.898],["2022-06-06",50.015],["2022-06-07",52.944],["2022-06-08",51.593],["2022-06-09",49.302],["2022-06-10",46.313],["2022-06-13",42.914],["2022-06-14",42.322],["2022-06-15",44.294],["2022-06-16",42.17],["2022-06-17",44.188],["2022-06-21",46.419],["2022-06-22",47.906],["2022-06-23",51.988],["2022-06-24",52.291],["2022-06-27",51.168],["2022-06-28",49.272],["2022-06-29",52.443],["2022-06-30",53.429],["2022-07-01",54.568],["2022-07-05",59.423],["2022-07-06",60.683],["2022-07-07",63.991],["2022-07-08",63.323],["2022-07-11",61.153],["2022-07-12",62.974],["2022-07-13",65.068],["2022-07-14",63.217],["2022-07-15",64.947],["2022-07-18",62.625],["2022-07-19",64.75],["2022-07-20",66.98],["2022-07-21",67.36],["2022-07-22",64.75],["2022-07-25",63.263],["2022-07-26",63.49],["2022-07-27",67.238],["2022-07-28",66.404],["2022-07-29",64.537],["2022-08-01",63.384],["2022-08-02",63.763],["2022-08-03",67.314],["2022-08-04",70.0],["2022-08-05",69.742],["2022-08-08",71.351],["2022-08-09",68.968],["2022-08-10",71.259],["2022-08-11",69.241],["2022-08-12",71.76],["2022-08-15",73.308],["2022-08-16",72.276],["2022-08-17",69.621],["2022-08-18",66.783],["2022-08-19",64.659],["2022-08-22",62.382],["2022-08-23",62.549],["2022-08-24",64.871],["2022-08-25",64.659],["2022-08-26",60.789],["2022-08-29",59.514],["2022-08-30",58.027],["2022-08-31",60.258],["2022-09-01",62.656],["2022-09-02",59.818],["2022-09-06",56.48],["2022-09-07",59.439],["2022-09-08",59.439],["2022-09-09",58.528],["2022-09-12",60.091],["2022-09-13",54.476],["2022-09-14",53.52],["2022-09-15",53.308],["2022-09-16",52.489],["2022-09-19",52.049],["2022-09-20",51.351],["2022-09-21",49.287],["2022-09-22",47.8],["2022-09-23",46.935],["2022-09-26",44.962],["2022-09-27",47.344],["2022-09-28",51.533],["2022-09-29",50.501],["2022-09-30",50.152],["2022-10-03",51.199],["2022-10-04",52.974],["2022-10-05",52.291],["2022-10-06",50.941],["2022-10-07",47.982],["2022-10-10",46.267],["2022-10-11",47.42],["2022-10-12",48.558],["2022-10-13",49.044],["2022-10-14",48.589],["2022-10-17",51.578],["2022-10-18",53.247],["2022-10-19",49.135],["2022-10-20",49.484],["2022-10-21",50.668],["2022-10-24",47.527],["2022-10-25",49.408],["2022-10-26",49.712],["2022-10-27",50.364],["2022-10-28",54.431],["2022-10-31",52.822],["2022-11-01",53.9],["2022-11-02",52.519],["2022-11-03",51.836],["2022-11-04",51.533],["2022-11-07",52.064],["2022-11-08",50.531],["2022-11-09",46.222],["2022-11-10",52.701],["2022-11-11",52.337],["2022-11-14",50.182],["2022-11-15",51.077]],"anchor_close":65.9},{"symbol":"CRDO","session":"2024-02-28","company":"Credo Technology Group Holding Ltd Ordinary Shares","sector":"Semiconductors","gap_pct":8.537693,"intraday_pct":-7.238494,"rvol":2.5034666,"before":[["2023-11-14",77.582],["2023-11-15",78.53],["2023-11-16",79.793],["2023-11-17",79.251],["2023-11-20",82.048],["2023-11-21",81.507],["2023-11-22",84.754],["2023-11-24",84.98],["2023-11-27",87.19],["2023-11-28",83.581],["2023-11-29",86.829],["2023-11-30",80.785],["2023-12-01",86.017],["2023-12-04",86.558],["2023-12-05",84.348],["2023-12-06",79.567],["2023-12-07",80.424],["2023-12-08",82.138],["2023-12-11",82.364],["2023-12-12",83.852],["2023-12-13",83.762],["2023-12-14",86.198],["2023-12-15",87.506],["2023-12-18",86.964],["2023-12-19",87.506],["2023-12-20",85.656],["2023-12-21",88.002],["2023-12-22",89.355],["2023-12-26",89.445],["2023-12-27",89.49],["2023-12-28",89.671],["2023-12-29",87.821],["2024-02-07",94.632],["2024-02-08",95.805],["2024-02-09",101.714],["2024-02-12",101.353],["2024-02-13",99.684],["2024-02-14",101.353],["2024-02-15",101.534],["2024-02-16",100.586],["2024-02-20",96.572],["2024-02-21",99.098],["2024-02-22",104.962],["2024-02-23",101.94],["2024-02-26",100.631],["2024-02-27",99.323],["2024-02-28",100.0]],"after":[["2024-02-29",97.158],["2024-03-01",101.353],["2024-03-04",97.158],["2024-03-05",93.73],["2024-03-06",98.331],["2024-03-07",101.579],["2024-03-08",100.226],["2024-03-11",92.287],["2024-03-12",93.234],["2024-03-13",91.565],["2024-03-14",87.325],["2024-03-15",85.837],["2024-03-18",89.535],["2024-03-19",89.535],["2024-03-20",93.279],["2024-03-21",97.519],["2024-03-22",99.188],["2024-03-25",100.631],["2024-03-26",97.7],["2024-03-27",95.625],["2024-03-28",95.58],["2024-04-01",95.895],["2024-04-02",99.459],["2024-04-03",101.218],["2024-04-04",97.609],["2024-04-05",96.346],["2024-04-08",98.331],["2024-04-09",96.256],["2024-04-10",95.625],["2024-04-11",103.834],["2024-04-12",96.707],["2024-04-15",87.686],["2024-04-16",87.415],["2024-04-17",83.852],["2024-04-18",81.146],["2024-04-19",76.319],["2024-04-22",78.124],["2024-04-23",79.341],["2024-04-24",80.198],["2024-04-25",81.958],["2024-04-26",83.717],["2024-04-29",83.266],["2024-04-30",80.604],["2024-05-01",77.808],["2024-05-02",78.033],["2024-05-03",77.492],["2024-05-06",77.808],["2024-05-07",77.627],["2024-05-08",78.078],["2024-05-09",78.214],["2024-05-10",79.747],["2024-05-13",80.108],["2024-05-14",80.469],["2024-05-15",85.295],["2024-05-16",86.152],["2024-05-17",85.205],["2024-05-20",86.107],["2024-05-21",86.829],["2024-05-22",87.866],["2024-05-23",86.152],["2024-05-24",90.077],["2024-05-28",93.505],["2024-05-29",91.204],["2024-05-30",115.877],["2024-05-31",117.591],["2024-06-03",113.622],["2024-06-04",111.322],["2024-06-05",119.531],["2024-06-06",116.554],["2024-06-07",122.463],["2024-06-10",128.868],["2024-06-11",128.552],["2024-06-12",131.168],["2024-06-13",130.537],["2024-06-14",130.266],["2024-06-17",128.913],["2024-06-18",131.755],["2024-06-20",127.966],["2024-06-21",123.996],["2024-06-24",123.094],["2024-06-25",133.378],["2024-06-26",134.01],["2024-06-27",141.137],["2024-06-28",144.069],["2024-07-01",140.821],["2024-07-02",141.407],["2024-07-03",142.445],["2024-07-05",142.67],["2024-07-08",143.437],["2024-07-09",141.813],["2024-07-10",140.776],["2024-07-11",138.295],["2024-07-12",139.242],["2024-07-15",149.256],["2024-07-16",152.594],["2024-07-17",137.348],["2024-07-18",133.378],["2024-07-19",133.063],["2024-07-22",133.153],["2024-07-23",137.889],["2024-07-24",132.386],["2024-07-25",128.597],["2024-07-26",128.913],["2024-07-29",123.5],["2024-07-30",117.095],["2024-07-31",125.169],["2024-08-01",119.802],["2024-08-02",114.253],["2024-08-05",110.961],["2024-08-06",113.216],["2024-08-07",112.088],["2024-08-08",121.2],["2024-08-09",123.906],["2024-08-12",124.493],["2024-08-13",129.319],["2024-08-14",129.59],["2024-08-15",136.852],["2024-08-16",137.212],["2024-08-19",143.392],["2024-08-20",144.339],["2024-08-21",162.742],["2024-08-22",158.863],["2024-08-23",164.411],["2024-08-26",158.818],["2024-08-27",159.585],["2024-08-28",153.811],["2024-08-29",158.773],["2024-08-30",157.465],["2024-09-03",142.67],["2024-09-04",141.182],["2024-09-05",120.207],["2024-09-06",109.968],["2024-09-09",109.427],["2024-09-10",112.314],["2024-09-11",120.207],["2024-09-12",125.259],["2024-09-13",128.597],["2024-09-16",125.214],["2024-09-17",122.869],["2024-09-18",122.012],["2024-09-19",130.717],["2024-09-20",131.619],["2024-09-23",134.371],["2024-09-24",134.777],["2024-09-25",134.506],["2024-09-26",140.866],["2024-09-27",141.858],["2024-09-30",138.926],["2024-10-01",135.138],["2024-10-02",137.258],["2024-10-03",139.332],["2024-10-04",146.91],["2024-10-07",146.775],["2024-10-08",152.052],["2024-10-09",158.638],["2024-10-10",167.975],["2024-10-11",172.576],["2024-10-14",172.079],["2024-10-15",164.096],["2024-10-16",166.847],["2024-10-17",169.644],["2024-10-18",168.29],["2024-10-21",180.108],["2024-10-22",179.071],["2024-10-23",174.402],["2024-10-24",175.959],["2024-10-25",176.725],["2024-10-28",181.055],["2024-10-29",188.092],["2024-10-30",181.01],["2024-10-31",170.05],["2024-11-01",182.364],["2024-11-04",180.74],["2024-11-05",188.769],["2024-11-06",200.045],["2024-11-07",212.088],["2024-11-08",216.509],["2024-11-11",209.653],["2024-11-12",209.517],["2024-11-13",206.901],["2024-11-14",188.994],["2024-11-15",179.341],["2024-11-18",183.13],["2024-11-19",198.196],["2024-11-20",193.82],["2024-11-21",208.751],["2024-11-22",206.766],["2024-11-25",212.314],["2024-11-26",210.51],["2024-11-27",206.18],["2024-11-29",220.839],["2024-12-02",215.607],["2024-12-03",318.854],["2024-12-04",311.276],["2024-12-05",317.546],["2024-12-06",334.822],["2024-12-09",302.346],["2024-12-10",298.872],["2024-12-11",313.306],["2024-12-12",308.615],["2024-12-13",342.58],["2024-12-16",348.444],["2024-12-17",314.975],["2024-12-18",299.774],["2024-12-19",302.391],["2024-12-20",309.021],["2024-12-23",310.871],["2024-12-24",321.245],["2024-12-26",324.853],["2024-12-27",312.539],["2024-12-30",313.938],["2024-12-31",303.157],["2025-01-02",319.937],["2025-01-03",326.522],["2025-01-06",345.692],["2025-01-07",339.558],["2025-01-08",329.364],["2025-01-10",332.882],["2025-01-13",311.412],["2025-01-14",312.991],["2025-01-15",340.46],["2025-01-16",341.001],["2025-01-17",360.938],["2025-01-21",367.704],["2025-01-22",385.656],["2025-01-23",379.702],["2025-01-24",362.968],["2025-01-27",250.789],["2025-01-28",262.291],["2025-01-29",265.178],["2025-01-30",291.385],["2025-01-31",315.832],["2025-02-03",323.906],["2025-02-04",343.933],["2025-02-05",358.999],["2025-02-06",359.224],["2025-02-07",348.579],["2025-02-10",347.677],["2025-02-11",331.8],["2025-02-12",321.831],["2025-02-13",317.907],["2025-02-14",318.899],["2025-02-18",339.378],["2025-02-19",323.681],["2025-02-20",321.516],["2025-02-21",301.218],["2025-02-24",271.651],["2025-02-25",256.969],["2025-02-26",276.455],["2025-02-27",237.258],["2025-02-28",248.895],["2025-03-03",227.424]],"anchor_close":22.17},{"symbol":"GIB","session":"2025-07-30","company":"CGI Inc.","sector":null,"gap_pct":0.635572,"intraday_pct":-3.456164,"rvol":3.0039651,"before":[["2025-05-05",108.283],["2025-05-06",108.015],["2025-05-07",109.2],["2025-05-08",109.436],["2025-05-09",109.148],["2025-05-12",111.147],["2025-05-13",110.807],["2025-05-14",110.055],["2025-05-15",111.167],["2025-05-16",111.528],["2025-05-19",111.342],["2025-05-20",111.517],["2025-05-21",110.838],["2025-05-22",109.931],["2025-05-23",109.57],["2025-05-27",111.538],["2025-05-28",110.333],["2025-05-29",110.889],["2025-05-30",110.807],["2025-06-02",110.817],["2025-06-03",109.055],["2025-06-04",111.023],["2025-06-05",110.899],["2025-06-06",111.095],["2025-06-09",111.208],["2025-06-10",112.002],["2025-06-11",112.022],["2025-06-12",112.898],["2025-06-13",111.456],["2025-06-16",112.29],["2025-06-17",111.105],["2025-06-18",110.539],["2025-06-20",108.52],["2025-06-23",109.272],["2025-06-24",108.715],["2025-06-25",106.624],["2025-06-26",107.222],["2025-06-27",106.449],["2025-06-30",107.994],["2025-07-01",109.055],["2025-07-02",108.437],["2025-07-03",109.395],["2025-07-07",107.397],["2025-07-08",106.573],["2025-07-09",105.893],["2025-07-10",105.46],["2025-07-11",103.606],["2025-07-14",104.162],["2025-07-15",103.224],["2025-07-16",104.069],["2025-07-17",103.451],["2025-07-18",102.514],["2025-07-21",103.358],["2025-07-22",104.347],["2025-07-23",105.388],["2025-07-24",104.574],["2025-07-25",104.162],["2025-07-28",102.864],["2025-07-29",102.926],["2025-07-30",100.0]],"after":[["2025-07-31",99.341],["2025-08-01",98.362],["2025-08-04",99.897],["2025-08-05",100.474],["2025-08-06",99.495],["2025-08-07",98.022],["2025-08-08",98.826],["2025-08-11",98.012],["2025-08-12",96.827],["2025-08-13",98.547],["2025-08-14",96.673],["2025-08-15",96.817],["2025-08-18",96.93],["2025-08-19",98.012],["2025-08-20",97.641],["2025-08-21",97.703],["2025-08-22",99.887],["2025-08-25",98.609],["2025-08-26",98.032],["2025-08-27",99.392],["2025-08-28",99.33],["2025-08-29",100.113],["2025-09-02",99.588],["2025-09-03",99.341],["2025-09-04",98.166],["2025-09-05",99.65],["2025-09-08",99.454],["2025-09-09",98.455],["2025-09-10",95.601],["2025-09-11",97.105],["2025-09-12",96.137],["2025-09-15",95.89],["2025-09-16",96.631],["2025-09-17",95.23],["2025-09-18",95.045],["2025-09-19",95.405],["2025-09-22",96.312],["2025-09-23",93.592],["2025-09-24",94.499],["2025-09-25",91.048],["2025-09-26",90.8],["2025-09-29",91.614],["2025-09-30",91.82],["2025-10-01",92.696],["2025-10-02",92.984],["2025-10-03",94.416],["2025-10-06",93.85],["2025-10-07",93.293],["2025-10-08",93.767],["2025-10-09",93.314],["2025-10-10",91.48],["2025-10-13",92.171],["2025-10-14",92.871],["2025-10-15",89.101],["2025-10-16",89.708],["2025-10-17",89.729],["2025-10-20",89.698],["2025-10-21",89.904],["2025-10-22",90.306],["2025-10-23",90.934],["2025-10-24",89.956],["2025-10-27",90.636],["2025-10-28",90.831],["2025-10-29",88.544],["2025-10-30",89.729],["2025-10-31",89.626],["2025-11-03",89.235],["2025-11-04",87.947],["2025-11-05",92.305],["2025-11-06",87.37],["2025-11-07",88.781],["2025-11-10",88.297],["2025-11-11",89.368],["2025-11-12",90.079],["2025-11-13",90.399],["2025-11-14",89.472],["2025-11-17",88.709],["2025-11-18",88.668],["2025-11-19",89.132],["2025-11-20",88.627],["2025-11-21",90.316],["2025-11-24",90.553],["2025-11-25",91.882],["2025-11-26",91.058],["2025-11-28",91.202],["2025-12-01",90.934],["2025-12-02",91.449],["2025-12-03",92.212],["2025-12-04",94.252],["2025-12-05",95.045],["2025-12-08",93.366],["2025-12-09",92.923],["2025-12-10",92.851],["2025-12-11",92.984],["2025-12-12",93.5],["2025-12-15",93.726],["2025-12-16",93.654],["2025-12-17",95.076],["2025-12-18",95.035],["2025-12-19",95.436],["2025-12-22",96.034],["2025-12-23",96.24],["2025-12-24",96.662],["2025-12-26",96.673],["2025-12-29",96.642],["2025-12-30",95.787],["2025-12-31",95.086],["2026-01-02",93.891],["2026-01-05",93.778],["2026-01-06",95.622],["2026-01-07",94.767],["2026-01-08",97.26],["2026-01-09",96.652],["2026-01-12",97.672],["2026-01-13",96.724],["2026-01-14",97.538],["2026-01-15",95.436],["2026-01-16",94.571],["2026-01-20",89.956],["2026-01-21",90.605],["2026-01-22",90.996],["2026-01-23",92.057],["2026-01-26",91.882],["2026-01-27",90.893],["2026-01-28",88.956],["2026-01-29",88.287],["2026-01-30",88.369],["2026-02-02",89.235],["2026-02-03",82.054],["2026-02-04",85.207],["2026-02-05",85.155],["2026-02-06",85.227],["2026-02-09",83.507],["2026-02-10",83.383],["2026-02-11",77.676],["2026-02-12",77.47],["2026-02-13",76.78],["2026-02-17",75.595],["2026-02-18",76.11],["2026-02-19",75.955],["2026-02-20",76.563],["2026-02-23",73.452],["2026-02-24",72.731],["2026-02-25",73.071],["2026-02-26",75.43],["2026-02-27",75.574],["2026-03-02",74.565],["2026-03-03",75.471],["2026-03-04",75.214],["2026-03-05",77.398],["2026-03-06",78.346],["2026-03-09",78.036],["2026-03-10",76.368],["2026-03-11",75.245],["2026-03-12",74.245],["2026-03-13",73.761],["2026-03-16",74.348],["2026-03-17",74.05],["2026-03-18",73.668],["2026-03-19",74.07],["2026-03-20",74.997],["2026-03-23",76.151],["2026-03-24",74.06],["2026-03-25",74.627],["2026-03-26",74.977],["2026-03-27",73.195],["2026-03-30",74.771],["2026-03-31",75.306],["2026-04-01",74.451],["2026-04-02",76.213],["2026-04-06",75.78],["2026-04-07",74.874],["2026-04-08",74.153],["2026-04-09",72.422],["2026-04-10",71.866],["2026-04-13",75.626],["2026-04-14",75.719],["2026-04-15",76.306],["2026-04-16",77.542],["2026-04-17",78.531],["2026-04-20",79.262],["2026-04-21",79.118],["2026-04-22",78.685],["2026-04-23",75.214],["2026-04-24",74.894],["2026-04-27",75.688],["2026-04-28",75.729],["2026-04-29",67.57],["2026-04-30",67.415],["2026-05-01",68.59],["2026-05-04",68.528],["2026-05-05",68.981],["2026-05-06",68.682],["2026-05-07",70.145],["2026-05-08",70.269],["2026-05-11",67.436],["2026-05-12",65.097],["2026-05-13",63.892],["2026-05-14",64.191],["2026-05-15",65.015],["2026-05-18",67.044],["2026-05-19",66.643],["2026-05-20",67.374],["2026-05-21",68.002],["2026-05-22",68.991],["2026-05-26",68.961],["2026-05-27",69.064],["2026-05-28",69.671],["2026-05-29",71.886],["2026-06-01",73.308],["2026-06-02",71.433],["2026-06-03",68.25],["2026-06-04",69.465],["2026-06-05",69.311],["2026-06-08",68.579],["2026-06-09",69.177],["2026-06-10",68.868],["2026-06-11",68.94],["2026-06-12",68.703],["2026-06-15",67.766],["2026-06-16",68.858],["2026-06-17",68.064],["2026-06-18",63.13],["2026-06-22",63.181],["2026-06-23",64.18],["2026-06-24",64.994],["2026-06-25",64.119],["2026-06-26",66.406],["2026-06-29",65.654],["2026-06-30",66.519],["2026-07-01",67.446],["2026-07-02",68.487],["2026-07-06",68.353],["2026-07-07",69.517],["2026-07-08",68.301],["2026-07-09",68.909],["2026-07-10",69.084],["2026-07-13",69.795],["2026-07-14",67.539],["2026-07-15",67.889],["2026-07-16",70.197],["2026-07-17",70.176],["2026-07-20",70.31],["2026-07-21",68.651],["2026-07-22",67.652],["2026-07-23",65.715],["2026-07-24",68.435],["2026-07-27",71.567],["2026-07-28",73.555],["2026-07-29",76.749],["2026-07-30",75.451],["2026-07-31",75.358]],"anchor_close":97.07},{"symbol":"EXEL","session":"2025-07-29","company":"Exelixis Inc","sector":"Biotech/Pharma","gap_pct":-13.809417,"intraday_pct":-3.4500785,"rvol":5.4167905,"before":[["2025-05-02",107.201],["2025-05-05",107.851],["2025-05-06",99.783],["2025-05-07",99.648],["2025-05-08",98.809],["2025-05-09",97.916],["2025-05-12",100.108],["2025-05-13",100.027],["2025-05-14",120.872],["2025-05-15",125.23],["2025-05-16",122.902],["2025-05-19",120.98],["2025-05-20",120.087],["2025-05-21",118.354],["2025-05-22",116.026],["2025-05-23",114.754],["2025-05-27",116.649],["2025-05-28",114.808],["2025-05-29",115.322],["2025-05-30",116.513],["2025-06-02",116.08],["2025-06-03",115.512],["2025-06-04",114.293],["2025-06-05",114.7],["2025-06-06",116.486],["2025-06-09",116.188],["2025-06-10",115.106],["2025-06-11",112.155],["2025-06-12",113.102],["2025-06-13",112.588],["2025-06-16",113.021],["2025-06-17",111.952],["2025-06-18",110.287],["2025-06-20",109.285],["2025-06-23",117.407],["2025-06-24",123.768],["2025-06-25",117.84],["2025-06-26",116.649],["2025-06-27",118.219],["2025-06-30",119.315],["2025-07-01",118.083],["2025-07-02",119.924],["2025-07-03",124.932],["2025-07-07",119.545],["2025-07-08",117.786],["2025-07-09",119.302],["2025-07-10",122.279],["2025-07-11",121.44],["2025-07-14",123.389],["2025-07-15",119.274],["2025-07-16",121.305],["2025-07-17",121.467],["2025-07-18",120.384],["2025-07-21",119.816],["2025-07-22",120.384],["2025-07-23",122.902],["2025-07-24",121.251],["2025-07-25",123.443],["2025-07-28",120.168],["2025-07-29",100.0]],"after":[["2025-07-30",99.77],["2025-07-31",98.051],["2025-08-01",100.866],["2025-08-04",99.648],["2025-08-05",101.408],["2025-08-06",102.084],["2025-08-07",101.218],["2025-08-08",102.112],["2025-08-11",101.272],["2025-08-12",102.734],["2025-08-13",104.196],["2025-08-14",104.142],["2025-08-15",103.709],["2025-08-18",102.22],["2025-08-19",101.57],["2025-08-20",102.491],["2025-08-21",104.792],["2025-08-22",104.575],["2025-08-25",102.599],["2025-08-26",103.79],["2025-08-27",104.25],["2025-08-28",102.599],["2025-08-29",101.299],["2025-09-02",100.65],["2025-09-03",100.054],["2025-09-04",101.191],["2025-09-05",102.545],["2025-09-08",102.03],["2025-09-09",103.628],["2025-09-10",102.057],["2025-09-11",105.766],["2025-09-12",105.983],["2025-09-15",105.604],["2025-09-16",105.956],["2025-09-17",109.475],["2025-09-18",109.502],["2025-09-19",108.554],["2025-09-22",107.147],["2025-09-23",107.769],["2025-09-24",105.333],["2025-09-25",104.737],["2025-09-26",105.685],["2025-09-29",109.827],["2025-09-30",111.803],["2025-10-01",111.532],["2025-10-02",111.938],["2025-10-03",108.527],["2025-10-06",108.311],["2025-10-07",107.282],["2025-10-08",104.602],["2025-10-09",104.413],["2025-10-10",103.276],["2025-10-13",104.061],["2025-10-14",106.957],["2025-10-15",108.365],["2025-10-16",106.145],["2025-10-17",106.253],["2025-10-20",93.503],["2025-10-21",97.807],["2025-10-22",97.672],["2025-10-23",103.005],["2025-10-24",104.819],["2025-10-27",108.257],["2025-10-28",108.487],["2025-10-29",106.741],["2025-10-30",105.414],["2025-10-31",104.683],["2025-11-03",103.032],["2025-11-04",102.599],["2025-11-05",109.285],["2025-11-06",110.449],["2025-11-07",110.476],["2025-11-10",112.101],["2025-11-11",116.337],["2025-11-12",118.002],["2025-11-13",114.645],["2025-11-14",112.75],["2025-11-17",114.835],["2025-11-18",115.457],["2025-11-19",114.077],["2025-11-20",113.102],["2025-11-21",115.079],["2025-11-24",114.375],["2025-11-25",116.757],["2025-11-26",119.681],["2025-11-28",119.572],["2025-12-01",117.569],["2025-12-02",117.596],["2025-12-03",119.139],["2025-12-04",120.114],["2025-12-05",120.087],["2025-12-08",114.158],["2025-12-09",113.346],["2025-12-10",111.18],["2025-12-11",112.047],["2025-12-12",110.666],["2025-12-15",112.019],["2025-12-16",112.615],["2025-12-17",113.698],["2025-12-18",115.241],["2025-12-19",119.924],["2025-12-22",125.041],["2025-12-23",126.178],["2025-12-24",125.907],["2025-12-26",125.176],["2025-12-29",122.821],["2025-12-30",119.22],["2025-12-31",118.652],["2026-01-02",117.975],["2026-01-05",114.781],["2026-01-06",118.246],["2026-01-07",125.041],["2026-01-08",119.518],["2026-01-09",119.22],["2026-01-12",119.274],["2026-01-13",119.329],["2026-01-14",122.442],["2026-01-15",123.01],["2026-01-16",119.004],["2026-01-20",118.517],["2026-01-21",121.305],["2026-01-22",120.466],["2026-01-23",119.843],["2026-01-26",118.056],["2026-01-27",118.408],["2026-01-28",115.485],["2026-01-29",114.456],["2026-01-30",111.965],["2026-02-02",115.891],["2026-02-03",115.295],["2026-02-04",115.457],["2026-02-05",114.7],["2026-02-06",118.841],["2026-02-09",118.977],["2026-02-10",116.351],["2026-02-11",116.243],["2026-02-12",115.593],["2026-02-13",118.896],["2026-02-17",119.329],["2026-02-18",120.384],["2026-02-19",119.545],["2026-02-20",118.11],["2026-02-23",119.139],["2026-02-24",122.198],["2026-02-25",121.142],["2026-02-26",119.87],["2026-02-27",119.274],["2026-03-02",111.072],["2026-03-03",110.287],["2026-03-04",112.859],["2026-03-05",111.749],["2026-03-06",112.466],["2026-03-09",114.7],["2026-03-10",111.776],["2026-03-11",113.021],["2026-03-12",111.451],["2026-03-13",111.64],["2026-03-16",111.18],["2026-03-17",113.238],["2026-03-18",111.695],["2026-03-19",111.695],["2026-03-20",111.722],["2026-03-23",112.101],["2026-03-24",112.534],["2026-03-25",115.823],["2026-03-26",114.672],["2026-03-27",112.426],["2026-03-30",113.563],["2026-03-31",116.107],["2026-04-01",119.22],["2026-04-02",118.787],["2026-04-06",119.058],["2026-04-07",119.085],["2026-04-08",119.653],["2026-04-09",122.929],["2026-04-10",119.843],["2026-04-13",121.711],["2026-04-14",124.147],["2026-04-15",119.87],["2026-04-16",120.141],["2026-04-17",121.521],["2026-04-20",118.056],["2026-04-21",124.228],["2026-04-22",126.827],["2026-04-23",124.662],["2026-04-24",121.657],["2026-04-27",120.872],["2026-04-28",121.63],["2026-04-29",120.98],["2026-04-30",120.357],["2026-05-01",118.246],["2026-05-04",119.572],["2026-05-05",120.249],["2026-05-06",131.835],["2026-05-07",125.095],["2026-05-08",130.374],["2026-05-11",134.57],["2026-05-12",133.893],["2026-05-13",138.847],["2026-05-14",138.332],["2026-05-15",135.707],["2026-05-18",134.921],["2026-05-19",131.754],["2026-05-20",135.084],["2026-05-21",134.407],["2026-05-22",135.761],["2026-05-26",135.3],["2026-05-27",135.436],["2026-05-28",139.28],["2026-05-29",136.654],["2026-06-01",136.113],["2026-06-02",131.402],["2026-06-03",139.686],["2026-06-04",142.095],["2026-06-05",142.664],["2026-06-08",140.065],["2026-06-09",143.449],["2026-06-10",142.339],["2026-06-11",144.829],["2026-06-12",143.828],["2026-06-15",143.476],["2026-06-16",141.04],["2026-06-17",141.96],["2026-06-18",140.525],["2026-06-22",139.009],["2026-06-23",138.982],["2026-06-24",143.124],["2026-06-25",144.099],["2026-06-26",148.267],["2026-06-29",146.941],["2026-06-30",147.293],["2026-07-01",146.075],["2026-07-02",151.191],["2026-07-06",150.325],["2026-07-07",154.521],["2026-07-08",151.895],["2026-07-09",154.575],["2026-07-10",152.951],["2026-07-13",151.705],["2026-07-14",150.975],["2026-07-15",150.379],["2026-07-16",150.731],["2026-07-17",151.381],["2026-07-20",150.325],["2026-07-21",151.922],["2026-07-22",148.836],["2026-07-23",150.65],["2026-07-24",149.892],["2026-07-27",151.083],["2026-07-28",152.978],["2026-07-29",149.783],["2026-07-30",151.516]],"anchor_close":36.94},{"symbol":"NKE","session":"2023-03-22","company":"Nike, Inc.","sector":"Other","gap_pct":-1.5524242,"intraday_pct":-3.3640628,"rvol":2.8211887,"before":[["2022-12-23",97.28],["2022-12-27",98.377],["2022-12-28",96.218],["2022-12-29",98.201],["2022-12-30",97.916],["2023-01-03",99.372],["2023-01-04",101.431],["2023-01-05",100.937],["2023-01-06",104.209],["2023-01-09",104.477],["2023-01-10",105.305],["2023-01-11",107.063],["2023-01-12",107.021],["2023-01-13",107.824],["2023-01-17",107.23],["2023-01-18",105.799],["2023-01-19",104.209],["2023-01-20",105.958],["2023-01-23",107.356],["2023-01-24",106.134],["2023-01-25",106.126],["2023-01-26",106.72],["2023-01-27",106.72],["2023-01-30",105.749],["2023-01-31",106.552],["2023-02-01",108.368],["2023-02-02",108.0],["2023-02-03",106.787],["2023-02-06",105.213],["2023-02-07",104.879],["2023-02-08",102.854],["2023-02-09",102.243],["2023-02-10",102.285],["2023-02-13",104.728],["2023-02-14",105.607],["2023-02-15",106.678],["2023-02-16",104.084],["2023-02-17",104.469],["2023-02-21",101.339],["2023-02-22",100.335],["2023-02-23",100.385],["2023-02-24",98.778],["2023-02-27",99.188],["2023-02-28",99.406],["2023-03-01",99.23],["2023-03-02",100.067],["2023-03-03",101.205],["2023-03-06",100.561],["2023-03-07",100.075],["2023-03-08",100.301],["2023-03-09",98.636],["2023-03-10",98.318],["2023-03-13",97.791],["2023-03-14",99.582],["2023-03-15",98.887],["2023-03-16",100.962],["2023-03-17",100.745],["2023-03-20",101.423],["2023-03-21",105.113],["2023-03-22",100.0]],"after":[["2023-03-23",101.23],["2023-03-24",101.013],["2023-03-27",98.586],["2023-03-28",98.636],["2023-03-29",100.828],["2023-03-30",100.502],["2023-03-31",102.628],["2023-04-03",101.816],["2023-04-04",103.506],["2023-04-05",101.172],["2023-04-06",100.603],["2023-04-10",102.017],["2023-04-11",103.18],["2023-04-12",103.481],["2023-04-13",105.799],["2023-04-14",105.397],["2023-04-17",105.598],["2023-04-18",105.615],["2023-04-19",105.163],["2023-04-20",104.142],["2023-04-21",105.046],["2023-04-24",106.351],["2023-04-25",104.318],["2023-04-26",103.632],["2023-04-27",105.188],["2023-04-28",106.042],["2023-05-01",107.046],["2023-05-02",106.494],["2023-05-03",106.059],["2023-05-04",103.49],["2023-05-05",105.933],["2023-05-08",106.176],["2023-05-09",104.686],["2023-05-10",103.356],["2023-05-11",102.276],["2023-05-12",100.594],["2023-05-15",100.276],["2023-05-16",97.473],["2023-05-17",97.891],["2023-05-18",99.473],["2023-05-19",96.033],["2023-05-22",92.201],["2023-05-23",91.029],["2023-05-24",90.619],["2023-05-25",89.941],["2023-05-26",89.967],["2023-05-30",89.138],["2023-05-31",88.084],["2023-06-01",86.72],["2023-06-02",90.192],["2023-06-05",88.033],["2023-06-06",88.862],["2023-06-07",89.615],["2023-06-08",88.87],["2023-06-09",88.586],["2023-06-12",89.397],["2023-06-13",89.356],["2023-06-14",94.444],["2023-06-15",94.067],["2023-06-16",95.054],["2023-06-20",91.665],["2023-06-21",92.033],["2023-06-22",92.435],["2023-06-23",91.649],["2023-06-26",93.506],["2023-06-27",95.071],["2023-06-28",94.586],["2023-06-30",92.36],["2023-07-03",91.305],["2023-07-05",89.623],["2023-07-06",87.95],["2023-07-07",87.414],["2023-07-10",88.519],["2023-07-11",89.866],["2023-07-12",90.176],["2023-07-13",90.243],["2023-07-14",90.335],["2023-07-17",90.971],["2023-07-18",91.816],["2023-07-19",91.95],["2023-07-20",89.983],["2023-07-21",91.264],["2023-07-24",91.021],["2023-07-25",90.628],["2023-07-26",91.464],["2023-07-27",90.1],["2023-07-28",90.895],["2023-07-31",92.377],["2023-08-01",91.548],["2023-08-02",89.967],["2023-08-03",90.912],["2023-08-04",91.054],["2023-08-07",92.452],["2023-08-08",91.791],["2023-08-09",91.791],["2023-08-10",91.238],["2023-08-11",90.452],["2023-08-14",90.075],["2023-08-15",89.163],["2023-08-16",89.146],["2023-08-17",87.908],["2023-08-18",87.707],["2023-08-21",86.075],["2023-08-22",84.904],["2023-08-23",82.636],["2023-08-24",81.699],["2023-08-25",82.711],["2023-08-28",83.372],["2023-08-29",85.163],["2023-08-30",85.439],["2023-08-31",85.113],["2023-09-01",85.657],["2023-09-05",83.95],["2023-09-06",83.833],["2023-09-07",81.95],["2023-09-08",81.732],["2023-09-11",80.996],["2023-09-12",80.586],["2023-09-13",80.444],["2023-09-14",81.331],["2023-09-15",80.552],["2023-09-18",79.925],["2023-09-19",79.18],["2023-09-20",78.695],["2023-09-21",76.644],["2023-09-22",76.025],["2023-09-25",75.816],["2023-09-26",75.456],["2023-09-27",74.828],["2023-09-29",80.017],["2023-10-02",79.13],["2023-10-03",79.573],["2023-10-04",80.243],["2023-10-05",80.159],["2023-10-06",81.264],["2023-10-09",81.071],["2023-10-10",81.69],["2023-10-11",82.552],["2023-10-12",83.054],["2023-10-13",83.607],["2023-10-16",85.389],["2023-10-17",86.201],["2023-10-18",86.837],["2023-10-19",86.234],["2023-10-20",85.916],["2023-10-23",86.033],["2023-10-24",88.017],["2023-10-25",86.644],["2023-10-26",83.699],["2023-10-27",81.992],["2023-10-30",85.188],["2023-10-31",86.0],["2023-11-01",84.418],["2023-11-02",87.933],["2023-11-03",89.59],["2023-11-06",89.749],["2023-11-07",91.515],["2023-11-08",91.54],["2023-11-09",89.54],["2023-11-10",88.795],["2023-11-13",87.197],["2023-11-14",88.494],["2023-11-15",90.226],["2023-11-16",90.05],["2023-11-17",88.669],["2023-11-20",88.971],["2023-11-21",89.163],["2023-11-22",90.31],["2023-11-24",90.075],["2023-11-27",90.343],["2023-11-28",91.004],["2023-11-29",92.36],["2023-11-30",92.276],["2023-12-01",94.962],["2023-12-04",96.36],["2023-12-05",96.577],["2023-12-06",97.163],["2023-12-07",96.075],["2023-12-08",96.996],["2023-12-11",99.255],["2023-12-12",100.117],["2023-12-13",101.397],["2023-12-14",101.272],["2023-12-15",101.715],["2023-12-18",101.372],["2023-12-19",102.628],["2023-12-20",101.615],["2023-12-22",90.41],["2023-12-26",90.393],["2023-12-27",89.649],["2023-12-28",91.063],["2023-12-29",90.854],["2024-02-07",86.854],["2024-02-08",86.837],["2024-02-09",87.448],["2024-02-12",89.69],["2024-02-13",87.866],["2024-02-14",88.979],["2024-02-15",88.745],["2024-02-16",86.619],["2024-02-20",86.444],["2024-02-21",88.092],["2024-02-22",87.933],["2024-02-23",88.393],["2024-02-26",87.481],["2024-02-27",87.992],["2024-02-28",87.322],["2024-02-29",86.971],["2024-03-01",85.255],["2024-03-04",83.297],["2024-03-05",82.268],["2024-03-06",81.699],["2024-03-07",82.167],["2024-03-08",82.979],["2024-03-11",84.586],["2024-03-12",83.833],["2024-03-13",84.82],["2024-03-14",83.9],["2024-03-15",83.381],["2024-03-18",82.628],["2024-03-19",83.649],["2024-03-20",83.908],["2024-03-21",84.368],["2024-03-22",78.544],["2024-03-25",78.452],["2024-03-26",77.473],["2024-03-27",78.77],["2024-03-28",78.644],["2024-04-01",77.456],["2024-04-02",76.109],["2024-04-03",75.59],["2024-04-04",74.536],["2024-04-05",74.343],["2024-04-08",75.314],["2024-04-09",76.151],["2024-04-10",74.477],["2024-04-11",76.987],["2024-04-12",76.987]],"anchor_close":119.5},{"symbol":"PBCT","session":"2020-11-30","company":"People's United Financial Inc","sector":null,"gap_pct":-0.3592535,"intraday_pct":-3.2293308,"rvol":5.0447907,"before":[["2020-09-04",88.911],["2020-09-08",85.081],["2020-09-09",84.113],["2020-09-10",81.774],["2020-09-11",82.097],["2020-09-14",85.403],["2020-09-15",83.226],["2020-09-16",84.677],["2020-09-17",85.645],["2020-09-18",85.726],["2020-09-21",82.258],["2020-09-22",80.887],["2020-09-23",79.758],["2020-09-24",79.677],["2020-09-25",80.081],["2020-09-28",82.5],["2020-09-29",82.016],["2020-09-30",83.145],["2020-10-01",82.016],["2020-10-02",84.919],["2020-10-05",86.855],["2020-10-06",86.935],["2020-10-07",88.468],["2020-10-08",88.952],["2020-10-09",87.339],["2020-10-12",87.903],["2020-10-13",84.032],["2020-10-14",83.145],["2020-10-15",85.645],["2020-10-16",85.323],["2020-10-19",83.629],["2020-10-20",84.839],["2020-10-21",85.161],["2020-10-22",91.371],["2020-10-23",92.258],["2020-10-26",89.355],["2020-10-27",85.806],["2020-10-28",84.919],["2020-10-29",86.694],["2020-10-30",86.048],["2020-11-02",91.21],["2020-11-03",93.387],["2020-11-04",85.242],["2020-11-05",88.79],["2020-11-06",84.597],["2020-11-09",102.984],["2020-11-10",104.516],["2020-11-11",101.532],["2020-11-12",97.984],["2020-11-13",102.258],["2020-11-16",107.258],["2020-11-17",106.048],["2020-11-18",104.677],["2020-11-19",103.71],["2020-11-20",102.661],["2020-11-23",104.758],["2020-11-24",109.032],["2020-11-25",106.532],["2020-11-27",103.71],["2020-11-30",100.0]],"after":[["2020-12-01",103.226],["2020-12-02",104.274],["2020-12-03",103.952],["2020-12-04",106.694],["2020-12-07",107.581],["2020-12-08",106.048],["2020-12-09",106.452],["2020-12-10",106.452],["2020-12-11",105.0],["2020-12-14",104.919],["2020-12-15",106.048],["2020-12-16",105.081],["2020-12-17",103.952],["2020-12-18",102.903],["2020-12-21",103.226],["2020-12-22",101.29],["2020-12-23",104.274],["2020-12-24",103.952],["2020-12-28",104.839],["2020-12-29",102.258],["2020-12-30",104.435],["2020-12-31",104.274],["2021-01-04",103.79],["2021-01-05",103.871],["2021-01-06",112.903],["2021-01-07",114.194],["2021-01-08",113.226],["2021-01-11",113.952],["2021-01-12",116.532],["2021-01-13",115.323],["2021-01-14",118.548],["2021-01-15",116.29],["2021-01-19",117.984],["2021-01-20",116.532],["2021-01-21",114.113],["2021-01-22",113.226],["2021-01-25",116.048],["2021-01-26",116.532],["2021-01-27",113.871],["2021-01-28",112.097],["2021-01-29",110.161],["2021-02-01",110.726],["2021-02-02",110.806],["2021-02-03",114.032],["2021-02-04",118.387],["2021-02-05",117.097],["2021-02-08",119.597],["2021-02-09",121.21],["2021-02-10",122.016],["2021-02-11",121.371],["2021-02-12",122.177],["2021-02-16",125.565],["2021-02-17",124.677],["2021-02-18",123.629],["2021-02-19",126.452],["2021-02-22",145.323],["2021-02-23",151.048],["2021-02-24",154.355],["2021-02-25",148.871],["2021-02-26",144.677],["2021-03-01",147.016],["2021-03-02",146.371],["2021-03-03",147.5],["2021-03-04",144.274],["2021-03-05",148.306],["2021-03-08",151.21],["2021-03-09",145.645],["2021-03-10",148.952],["2021-03-11",147.5],["2021-03-12",148.79],["2021-03-15",146.855],["2021-03-16",144.194],["2021-03-17",144.194],["2021-03-18",145.565],["2021-03-19",143.306],["2021-03-22",140.806],["2021-03-23",137.581],["2021-03-24",139.355],["2021-03-25",142.984],["2021-03-26",145.403],["2021-03-29",141.048],["2021-03-30",143.952],["2021-03-31",144.355],["2021-04-01",145.968],["2021-04-05",145.806],["2021-04-06",144.435],["2021-04-07",145.081],["2021-04-08",144.194],["2021-04-09",145.081],["2021-04-12",146.694],["2021-04-13",144.839],["2021-04-14",145.565],["2021-04-15",144.435],["2021-04-16",144.032],["2021-04-19",145.484],["2021-04-20",140.0],["2021-04-21",143.548],["2021-04-22",139.879],["2021-04-23",144.355],["2021-04-26",146.613],["2021-04-27",147.258],["2021-04-28",147.419],["2021-04-29",150.806],["2021-04-30",146.21],["2021-05-03",146.21],["2021-05-04",149.194],["2021-05-05",150.565],["2021-05-06",151.855],["2021-05-07",152.581],["2021-05-10",152.258],["2021-05-11",151.29],["2021-05-12",147.419],["2021-05-13",153.468],["2021-05-14",156.048],["2021-05-17",156.532],["2021-05-18",154.113],["2021-05-19",152.742],["2021-05-20",151.694],["2021-05-21",153.548],["2021-05-24",152.177],["2021-05-25",147.823],["2021-05-26",148.952],["2021-05-27",151.21],["2021-05-28",152.5],["2021-06-01",153.871],["2021-06-02",154.194],["2021-06-03",154.677],["2021-06-04",153.387],["2021-06-07",151.935],["2021-06-08",152.823],["2021-06-09",149.839],["2021-06-10",146.21],["2021-06-11",147.5],["2021-06-14",145.161],["2021-06-15",147.097],["2021-06-16",148.79],["2021-06-17",140.242],["2021-06-18",135.887],["2021-06-21",140.081],["2021-06-22",139.274],["2021-06-23",138.871],["2021-06-24",140.484],["2021-06-25",144.032],["2021-06-28",140.081],["2021-06-29",138.79],["2021-06-30",138.226],["2021-07-01",140.323],["2021-07-02",138.79],["2021-07-06",135.081],["2021-07-07",133.79],["2021-07-08",129.839],["2021-07-09",134.677],["2021-07-12",134.839],["2021-07-13",132.903],["2021-07-14",132.742],["2021-07-15",134.032],["2021-07-16",129.274],["2021-07-19",123.306],["2021-07-20",127.177],["2021-07-21",127.419],["2021-07-22",123.145],["2021-07-23",123.065],["2021-07-26",126.613],["2021-07-27",128.548],["2021-07-28",128.468],["2021-07-29",127.984],["2021-07-30",126.613],["2021-08-02",126.048],["2021-08-03",128.629],["2021-08-04",126.129],["2021-08-05",127.419],["2021-08-06",131.048],["2021-08-09",130.726],["2021-08-10",132.177],["2021-08-11",134.758],["2021-08-12",133.952],["2021-08-13",131.935],["2021-08-16",130.726],["2021-08-17",129.435],["2021-08-18",128.065],["2021-08-19",126.371],["2021-08-20",127.581],["2021-08-23",128.871],["2021-08-24",130.484],["2021-08-25",132.903],["2021-08-26",131.694],["2021-08-27",134.032],["2021-08-30",131.532],["2021-08-31",132.5],["2021-09-01",131.855],["2021-09-02",132.419],["2021-09-03",131.694],["2021-09-07",131.21],["2021-09-08",130.242],["2021-09-09",130.323],["2021-09-10",128.952],["2021-09-13",130.161],["2021-09-14",126.532],["2021-09-15",129.839],["2021-09-16",129.677],["2021-09-17",129.194],["2021-09-20",125.968],["2021-09-21",125.645],["2021-09-22",128.468],["2021-09-23",133.871],["2021-09-24",134.919],["2021-09-27",142.5],["2021-09-28",141.935],["2021-09-29",144.274],["2021-09-30",140.887],["2021-10-01",143.79],["2021-10-04",144.516],["2021-10-05",144.677],["2021-10-06",143.468],["2021-10-07",144.839],["2021-10-08",145.081],["2021-10-11",143.065],["2021-10-12",142.5],["2021-10-13",141.048],["2021-10-14",142.984],["2021-10-15",142.984],["2021-10-18",142.581],["2021-10-19",143.306],["2021-10-20",151.694],["2021-10-21",150.806],["2021-10-22",150.968],["2021-10-25",150.323],["2021-10-26",146.694],["2021-10-27",140.968],["2021-10-28",140.242],["2021-10-29",138.226],["2021-11-01",142.903],["2021-11-02",143.71],["2021-11-03",149.839],["2021-11-04",144.355],["2021-11-05",144.919],["2021-11-08",146.129],["2021-11-09",144.355],["2021-11-10",145.806],["2021-11-11",148.387],["2021-11-12",148.871],["2021-11-15",149.597],["2021-11-16",149.597],["2021-11-17",150.242],["2021-11-18",148.71],["2021-11-19",146.371],["2021-11-22",150.968],["2021-11-23",151.855],["2021-11-24",151.048],["2021-11-26",143.71],["2021-11-29",142.984],["2021-11-30",137.419]],"anchor_close":12.4},{"symbol":"HIMS","session":"2023-08-07","company":"Hims & Hers Health, Inc.","sector":"Healthcare Services","gap_pct":2.2085888,"intraday_pct":-5.162065,"rvol":2.8854508,"before":[["2023-05-11",133.797],["2023-05-12",136.835],["2023-05-15",136.329],["2023-05-16",132.658],["2023-05-17",134.177],["2023-05-18",130.0],["2023-05-19",123.671],["2023-05-22",120.253],["2023-05-23",116.456],["2023-05-24",111.519],["2023-05-25",114.304],["2023-05-26",114.81],["2023-05-30",112.405],["2023-05-31",113.165],["2023-06-01",112.658],["2023-06-02",113.924],["2023-06-05",113.291],["2023-06-06",116.329],["2023-06-07",115.949],["2023-06-08",115.823],["2023-06-09",113.924],["2023-06-12",113.797],["2023-06-13",114.43],["2023-06-14",109.747],["2023-06-15",111.392],["2023-06-16",109.494],["2023-06-20",105.696],["2023-06-21",106.582],["2023-06-22",105.57],["2023-06-23",106.582],["2023-06-26",104.051],["2023-06-27",105.443],["2023-06-28",107.215],["2023-06-29",115.063],["2023-06-30",118.987],["2023-07-03",115.316],["2023-07-05",112.532],["2023-07-06",109.494],["2023-07-07",104.684],["2023-07-10",108.987],["2023-07-11",109.367],["2023-07-12",109.747],["2023-07-13",115.316],["2023-07-14",112.152],["2023-07-17",115.443],["2023-07-18",115.316],["2023-07-19",112.532],["2023-07-20",105.696],["2023-07-21",104.557],["2023-07-24",105.57],["2023-07-25",105.063],["2023-07-26",104.557],["2023-07-27",106.456],["2023-07-28",109.367],["2023-07-31",113.544],["2023-08-01",110.886],["2023-08-02",106.076],["2023-08-03",103.797],["2023-08-04",103.165],["2023-08-07",100.0]],"after":[["2023-08-08",94.177],["2023-08-09",92.658],["2023-08-10",91.013],["2023-08-11",91.139],["2023-08-14",90.127],["2023-08-15",90.886],["2023-08-16",88.608],["2023-08-17",87.595],["2023-08-18",86.203],["2023-08-21",88.608],["2023-08-22",85.316],["2023-08-23",87.215],["2023-08-24",84.937],["2023-08-25",86.203],["2023-08-28",86.709],["2023-08-29",87.848],["2023-08-30",87.848],["2023-08-31",84.937],["2023-09-01",86.709],["2023-09-05",87.215],["2023-09-06",87.468],["2023-09-07",85.57],["2023-09-08",82.658],["2023-09-11",82.658],["2023-09-12",81.772],["2023-09-13",80.506],["2023-09-14",79.747],["2023-09-15",79.873],["2023-09-18",80.253],["2023-09-19",78.987],["2023-09-20",78.354],["2023-09-21",77.342],["2023-09-22",76.076],["2023-09-25",77.342],["2023-09-26",77.975],["2023-09-27",78.734],["2023-09-28",80.506],["2023-09-29",79.62],["2023-10-02",81.646],["2023-10-03",78.608],["2023-10-04",78.481],["2023-10-05",79.873],["2023-10-06",80.506],["2023-10-09",79.873],["2023-10-10",80.38],["2023-10-11",80.633],["2023-10-12",78.734],["2023-10-13",79.114],["2023-10-16",79.494],["2023-10-17",80.127],["2023-10-18",77.595],["2023-10-19",76.582],["2023-10-20",75.949],["2023-10-23",78.354],["2023-10-24",79.241],["2023-10-25",77.975],["2023-10-26",76.962],["2023-10-27",73.165],["2023-10-30",73.165],["2023-10-31",75.696],["2023-11-01",74.557],["2023-11-02",76.962],["2023-11-03",82.025],["2023-11-06",79.494],["2023-11-07",88.228],["2023-11-08",88.861],["2023-11-09",83.924],["2023-11-10",86.203],["2023-11-13",88.608],["2023-11-14",93.165],["2023-11-15",97.595],["2023-11-16",97.595],["2023-11-17",94.557],["2023-11-20",97.975],["2023-11-21",95.949],["2023-11-22",102.405],["2023-11-24",104.051],["2023-11-27",104.684],["2023-11-28",106.329],["2023-11-29",110.253],["2023-11-30",112.532],["2023-12-01",111.772],["2023-12-04",112.532],["2023-12-05",111.899],["2023-12-06",112.658],["2023-12-07",110.38],["2023-12-08",109.367],["2023-12-11",111.392],["2023-12-12",106.835],["2023-12-13",109.873],["2023-12-14",110.253],["2023-12-15",106.962],["2023-12-18",109.367],["2023-12-19",110.759],["2023-12-20",105.57],["2023-12-21",108.861],["2023-12-22",108.734],["2023-12-26",110.0],["2023-12-27",112.911],["2023-12-28",114.304],["2023-12-29",112.658],["2024-02-07",119.494],["2024-02-08",124.684],["2024-02-09",124.937],["2024-02-12",125.949],["2024-02-13",120.0],["2024-02-14",126.456],["2024-02-15",127.215],["2024-02-16",126.962],["2024-02-20",121.646],["2024-02-21",119.114],["2024-02-22",119.62],["2024-02-23",120.506],["2024-02-26",129.747],["2024-02-27",170.0],["2024-02-28",168.734],["2024-02-29",165.063],["2024-03-01",166.076],["2024-03-04",186.076],["2024-03-05",180.253],["2024-03-06",177.215],["2024-03-07",181.646],["2024-03-08",180.506],["2024-03-11",183.165],["2024-03-12",185.063],["2024-03-13",191.392],["2024-03-14",182.278],["2024-03-15",185.19],["2024-03-18",198.481],["2024-03-19",197.975],["2024-03-20",208.608],["2024-03-21",211.772],["2024-03-22",206.709],["2024-03-25",206.456],["2024-03-26",200.253],["2024-03-27",199.241],["2024-03-28",195.823],["2024-04-01",198.228],["2024-04-02",189.747],["2024-04-03",196.329],["2024-04-04",185.823],["2024-04-05",183.671],["2024-04-08",188.354],["2024-04-09",184.177],["2024-04-10",184.177],["2024-04-11",184.81],["2024-04-12",176.709],["2024-04-15",167.342],["2024-04-16",160.633],["2024-04-17",157.089],["2024-04-18",156.203],["2024-04-19",150.633],["2024-04-22",150.38],["2024-04-23",156.076],["2024-04-24",156.203],["2024-04-25",155.316],["2024-04-26",158.228],["2024-04-29",158.861],["2024-04-30",158.608],["2024-05-01",158.354],["2024-05-02",154.937],["2024-05-03",142.532],["2024-05-06",147.468],["2024-05-07",156.329],["2024-05-08",153.797],["2024-05-09",163.544],["2024-05-10",155.57],["2024-05-13",163.165],["2024-05-14",173.924],["2024-05-15",175.19],["2024-05-16",177.722],["2024-05-17",184.43],["2024-05-20",235.443],["2024-05-21",222.278],["2024-05-22",204.684],["2024-05-23",200.38],["2024-05-24",213.671],["2024-05-28",241.772],["2024-05-29",247.848],["2024-05-30",257.848],["2024-05-31",245.823],["2024-06-03",259.367],["2024-06-04",263.671],["2024-06-05",275.316],["2024-06-06",273.038],["2024-06-07",263.165],["2024-06-10",273.671],["2024-06-11",278.987],["2024-06-12",299.747],["2024-06-13",308.481],["2024-06-14",300.633],["2024-06-17",305.696],["2024-06-18",313.797],["2024-06-20",283.418],["2024-06-21",280.38],["2024-06-24",280.38],["2024-06-25",293.165],["2024-06-26",272.911],["2024-06-27",253.418],["2024-06-28",255.57],["2024-07-01",271.139],["2024-07-02",268.481],["2024-07-03",259.367],["2024-07-05",263.038],["2024-07-08",259.62],["2024-07-09",261.899],["2024-07-10",255.823],["2024-07-11",266.456],["2024-07-12",274.937],["2024-07-15",289.114],["2024-07-16",292.532],["2024-07-17",278.354],["2024-07-18",257.848],["2024-07-19",245.823],["2024-07-22",257.468],["2024-07-23",288.228],["2024-07-24",284.937],["2024-07-25",294.304],["2024-07-26",275.57],["2024-07-29",274.81],["2024-07-30",268.354],["2024-07-31",268.861],["2024-08-01",234.304],["2024-08-02",222.532],["2024-08-05",225.823],["2024-08-06",213.671],["2024-08-07",203.038],["2024-08-08",200.633],["2024-08-09",202.025],["2024-08-12",202.152],["2024-08-13",202.278],["2024-08-14",195.316],["2024-08-15",198.861],["2024-08-16",197.215],["2024-08-19",209.62],["2024-08-20",209.241],["2024-08-21",209.747],["2024-08-22",208.354],["2024-08-23",211.772],["2024-08-26",203.165],["2024-08-27",187.848],["2024-08-28",185.316],["2024-08-29",186.456]],"anchor_close":7.9},{"symbol":"TBBB","session":"2025-02-06","company":"BBB Foods Inc.","sector":null,"gap_pct":0.45502275,"intraday_pct":-5.8536587,"rvol":11.893625,"before":[["2024-11-08",123.575],["2024-11-11",123.205],["2024-11-12",121.725],["2024-11-13",121.984],["2024-11-14",118.098],["2024-11-15",119.097],["2024-11-18",118.838],["2024-11-19",121.132],["2024-11-20",121.318],["2024-11-21",123.612],["2024-11-22",126.092],["2024-11-25",126.425],["2024-11-26",110.622],["2024-11-27",104.441],["2024-11-29",104.441],["2024-12-02",103.035],["2024-12-03",105.774],["2024-12-04",103.997],["2024-12-05",106.292],["2024-12-06",111.029],["2024-12-09",108.956],["2024-12-10",107.661],["2024-12-11",110.733],["2024-12-12",108.29],["2024-12-13",106.329],["2024-12-16",111.621],["2024-12-17",106.884],["2024-12-18",106.255],["2024-12-19",108.068],["2024-12-20",108.993],["2024-12-23",109.919],["2024-12-24",109.771],["2024-12-26",110.622],["2024-12-27",108.512],["2024-12-30",105.699],["2024-12-31",104.663],["2025-01-02",109.771],["2025-01-03",108.956],["2025-01-06",111.806],["2025-01-07",110.252],["2025-01-08",111.399],["2025-01-10",114.656],["2025-01-13",111.473],["2025-01-14",113.546],["2025-01-15",111.251],["2025-01-16",110.696],["2025-01-17",109.215],["2025-01-21",110.77],["2025-01-22",112.102],["2025-01-23",111.769],["2025-01-24",114.064],["2025-01-27",115.507],["2025-01-28",111.806],["2025-01-29",115.84],["2025-01-30",112.25],["2025-01-31",114.804],["2025-02-03",115.581],["2025-02-04",108.771],["2025-02-05",105.736],["2025-02-06",100.0]],"after":[["2025-02-07",101.702],["2025-02-10",100.888],["2025-02-11",101.999],["2025-02-12",103.812],["2025-02-13",103.59],["2025-02-14",103.701],["2025-02-18",104.182],["2025-02-19",105.218],["2025-02-20",105.181],["2025-02-21",103.738],["2025-02-24",103.22],["2025-02-25",102.369],["2025-02-26",101.702],["2025-02-27",97.002],["2025-02-28",98.52],["2025-03-03",95.189],["2025-03-04",93.375],["2025-03-05",93.708],["2025-03-06",90.489],["2025-03-07",92.302],["2025-03-10",89.193],["2025-03-11",90.674],["2025-03-12",93.301],["2025-03-13",90.748],["2025-03-14",92.746],["2025-03-17",92.746],["2025-03-18",89.674],["2025-03-19",89.563],["2025-03-20",94.93],["2025-03-21",95.633],["2025-03-24",99.223],["2025-03-25",99.334],["2025-03-26",98.705],["2025-03-27",99.815],["2025-03-28",98.964],["2025-03-31",98.742],["2025-04-01",99.26],["2025-04-02",100.851],["2025-04-03",103.923],["2025-04-04",93.523],["2025-04-07",92.006],["2025-04-08",91.932],["2025-04-09",97.816],["2025-04-10",98.631],["2025-04-11",100.592],["2025-04-14",100.74],["2025-04-15",98.853],["2025-04-16",95.337],["2025-04-17",96.188],["2025-04-21",99.704],["2025-04-22",103.849],["2025-04-23",106.884],["2025-04-24",111.214],["2025-04-25",111.732],["2025-04-28",111.991],["2025-04-29",112.065],["2025-04-30",113.101],["2025-05-01",111.51],["2025-05-02",112.472],["2025-05-05",114.36],["2025-05-06",114.767],["2025-05-07",114.656],["2025-05-08",105.255],["2025-05-09",103.257],["2025-05-12",102.739],["2025-05-13",106.181],["2025-05-14",110.881],["2025-05-15",111.769],["2025-05-16",111.954],["2025-05-19",114.36],["2025-05-20",115.507],["2025-05-21",112.324],["2025-05-22",110.252],["2025-05-23",110.289],["2025-05-27",110.474],["2025-05-28",109.548],["2025-05-29",108.438],["2025-05-30",106.81],["2025-06-02",107.55],["2025-06-03",106.403],["2025-06-04",101.036],["2025-06-05",101.406],["2025-06-06",100.962],["2025-06-09",97.853],["2025-06-10",97.594],["2025-06-11",98.483],["2025-06-12",99.186],["2025-06-13",96.854],["2025-06-16",98.001],["2025-06-17",96.928],["2025-06-18",94.597],["2025-06-20",97.52],["2025-06-23",99.926],["2025-06-24",98.705],["2025-06-25",100.666],["2025-06-26",101.517],["2025-06-27",101.628],["2025-06-30",102.739],["2025-07-01",102.184],["2025-07-02",102.85],["2025-07-03",102.628],["2025-07-07",97.668],["2025-07-08",95.337],["2025-07-09",93.227],["2025-07-10",94.486],["2025-07-11",90.933],["2025-07-14",90.489],["2025-07-15",98.446],["2025-07-16",97.816],["2025-07-17",97.335],["2025-07-18",96.299],["2025-07-21",96.891],["2025-07-22",95.3],["2025-07-23",95.3],["2025-07-24",94.967],["2025-07-25",94.782],["2025-07-28",91.895],["2025-07-29",95.337],["2025-07-30",94.597],["2025-07-31",94.449],["2025-08-01",94.375],["2025-08-04",94.338],["2025-08-05",91.451],["2025-08-06",90.081],["2025-08-07",94.152],["2025-08-08",95.522],["2025-08-11",97.446],["2025-08-12",103.701],["2025-08-13",98.446],["2025-08-14",96.891],["2025-08-15",96.521],["2025-08-18",94.189],["2025-08-19",94.856],["2025-08-20",95.744],["2025-08-21",94.597],["2025-08-22",95.67],["2025-08-25",96.299],["2025-08-26",91.895],["2025-08-27",96.965],["2025-08-28",97.927],["2025-08-29",99.556],["2025-09-02",98.594],["2025-09-03",96.447],["2025-09-04",96.151],["2025-09-05",96.632],["2025-09-08",97.779],["2025-09-09",96.669],["2025-09-10",92.672],["2025-09-11",99.371],["2025-09-12",96.817],["2025-09-15",96.78],["2025-09-16",96.669],["2025-09-17",97.298],["2025-09-18",95.744],["2025-09-19",94.338],["2025-09-22",95.67],["2025-09-23",95.744],["2025-09-24",95.078],["2025-09-25",98.409],["2025-09-26",97.187],["2025-09-29",99.149],["2025-09-30",99.778],["2025-10-01",92.487],["2025-10-02",92.968],["2025-10-03",95.374],["2025-10-06",91.932],["2025-10-07",90.6],["2025-10-08",89.267],["2025-10-09",89.415],["2025-10-10",91.451],["2025-10-13",94.078],["2025-10-14",97.742],["2025-10-15",100.111],["2025-10-16",98.927],["2025-10-17",99.926],["2025-10-20",105.848],["2025-10-21",107.18],["2025-10-22",108.401],["2025-10-23",107.328],["2025-10-24",106.736],["2025-10-27",107.883],["2025-10-28",108.401],["2025-10-29",111.621],["2025-10-30",106.144],["2025-10-31",101.11],["2025-11-03",99.704],["2025-11-04",97.039],["2025-11-05",102.813],["2025-11-06",101.739],["2025-11-07",103.775],["2025-11-10",102.517],["2025-11-11",106.07],["2025-11-12",107.994],["2025-11-13",97.335],["2025-11-14",102.48],["2025-11-17",105.107],["2025-11-18",107.994],["2025-11-19",112.879],["2025-11-20",116.876],["2025-11-21",117.691],["2025-11-24",117.765],["2025-11-25",119.06],["2025-11-26",118.246],["2025-11-28",120.577],["2025-12-01",122.132],["2025-12-02",123.612],["2025-12-03",122.132],["2025-12-04",123.427],["2025-12-05",121.132],["2025-12-08",122.835],["2025-12-09",128.756],["2025-12-10",125.648],["2025-12-11",123.945],["2025-12-12",122.132],["2025-12-15",122.317],["2025-12-16",119.763],["2025-12-17",118.986],["2025-12-18",122.946],["2025-12-19",124.759],["2025-12-22",129.904],["2025-12-23",127.646],["2025-12-24",127.683],["2025-12-26",126.943],["2025-12-29",126.388],["2025-12-30",123.834],["2025-12-31",123.575],["2026-01-02",127.202],["2026-01-05",130.126],["2026-01-06",125.167],["2026-01-07",127.461],["2026-01-08",126.166],["2026-01-09",123.686],["2026-01-12",123.575],["2026-01-13",118.875],["2026-01-14",116.543],["2026-01-15",118.875],["2026-01-16",118.912],["2026-01-20",120.429],["2026-01-21",125.87],["2026-01-22",125.241],["2026-01-23",126.573],["2026-01-26",128.83],["2026-01-27",127.609],["2026-01-28",123.982],["2026-01-29",129.312],["2026-01-30",129.127],["2026-02-02",134.641],["2026-02-03",139.859],["2026-02-04",141.266],["2026-02-05",141.192],["2026-02-06",144.56],["2026-02-09",141.71]],"anchor_close":27.02},{"symbol":"OXY","session":"2020-02-25","company":"Occidental Petroleum Corporation","sector":"Energy","gap_pct":0.15197569,"intraday_pct":-8.472433,"rvol":2.5138683,"before":[["2019-11-27",107.074],["2019-11-29",106.576],["2019-12-02",106.88],["2019-12-03",105.057],["2019-12-04",106.245],["2019-12-05",104.946],["2019-12-06",107.792],["2019-12-09",103.178],["2019-12-10",103.813],["2019-12-11",103.73],["2019-12-12",105.692],["2019-12-13",104.2],["2019-12-16",105.886],["2019-12-17",105.886],["2019-12-18",106.853],["2019-12-19",106.936],["2019-12-20",107.792],["2019-12-23",109.726],["2019-12-24",110.224],["2019-12-26",110.942],["2019-12-27",110.97],["2019-12-30",112.462],["2019-12-31",113.871],["2020-01-02",117.657],["2020-01-03",120.503],["2020-01-06",124.482],["2020-01-07",125.09],["2020-01-08",124.288],["2020-01-09",125.366],["2020-01-10",126.831],["2020-01-13",128.682],["2020-01-14",130.533],["2020-01-15",130.589],["2020-01-16",128.958],["2020-01-17",126.637],["2020-01-21",122.465],["2020-01-22",119.619],["2020-01-23",117.491],["2020-01-24",116.662],["2020-01-27",113.954],["2020-01-28",113.844],["2020-01-29",111.826],["2020-01-30",112.158],["2020-01-31",109.754],["2020-02-03",110.749],["2020-02-04",111.909],["2020-02-05",116.386],["2020-02-06",116.386],["2020-02-07",115.75],["2020-02-10",111.909],["2020-02-11",113.761],["2020-02-12",117.408],["2020-02-13",116.165],["2020-02-14",114.949],["2020-02-18",114.838],["2020-02-19",117.463],["2020-02-20",118.734],["2020-02-21",116.386],["2020-02-24",109.091],["2020-02-25",100.0]],"after":[["2020-02-26",94.557],["2020-02-27",87.897],["2020-02-28",90.467],["2020-03-02",91.047],["2020-03-03",91.158],["2020-03-04",90.992],["2020-03-05",86.985],["2020-03-06",74.219],["2020-03-09",34.568],["2020-03-10",39.624],["2020-03-11",32.606],["2020-03-12",32.854],["2020-03-13",39.403],["2020-03-16",33.214],["2020-03-17",31.335],["2020-03-18",29.096],["2020-03-19",29.925],["2020-03-20",28.267],["2020-03-23",26.775],["2020-03-24",29.621],["2020-03-25",33.158],["2020-03-26",35.452],["2020-03-27",32.081],["2020-03-30",30.423],["2020-03-31",31.998],["2020-04-01",29.677],["2020-04-02",35.286],["2020-04-03",35.922],["2020-04-06",37.137],["2020-04-07",38.243],["2020-04-08",42.995],["2020-04-09",42.443],["2020-04-13",42.36],["2020-04-14",41.172],["2020-04-15",37.607],["2020-04-16",33.711],["2020-04-17",37.662],["2020-04-20",34.789],["2020-04-21",34.098],["2020-04-22",35.977],["2020-04-23",38.326],["2020-04-24",38.16],["2020-04-27",39.099],["2020-04-28",41.918],["2020-04-29",46.366],["2020-04-30",45.869],["2020-05-01",42.111],["2020-05-04",42.885],["2020-05-05",42.332],["2020-05-06",37.027],["2020-05-07",38.353],["2020-05-08",41.503],["2020-05-11",41.531],["2020-05-12",40.287],["2020-05-13",37.137],["2020-05-14",38.022],["2020-05-15",38.187],["2020-05-18",41.641],["2020-05-19",39.707],["2020-05-20",41.42],["2020-05-21",39.376],["2020-05-22",39.044],["2020-05-26",39.79],["2020-05-27",39.845],["2020-05-28",37.69],["2020-05-29",35.783],["2020-06-01",38.16],["2020-06-02",40.757],["2020-06-03",42.691],["2020-06-04",42.968],["2020-06-05",57.447],["2020-06-08",67.422],["2020-06-09",64.051],["2020-06-10",57.364],["2020-06-11",48.107],["2020-06-12",51.119],["2020-06-15",52.639],["2020-06-16",56.065],["2020-06-17",52.611],["2020-06-18",54.352],["2020-06-19",54.463],["2020-06-22",55.015],["2020-06-23",54.684],["2020-06-24",49.737],["2020-06-25",51.23],["2020-06-26",48.881],["2020-06-29",49.351],["2020-06-30",50.566],["2020-07-01",48.107],["2020-07-02",49.13],["2020-07-06",50.235],["2020-07-07",47.389],["2020-07-08",47.748],["2020-07-09",44.985],["2020-07-10",46.173],["2020-07-13",44.653],["2020-07-14",46.09],["2020-07-15",47.472],["2020-07-16",47.002],["2020-07-17",44.985],["2020-07-20",43.355],["2020-07-21",48.107],["2020-07-22",46.836],["2020-07-23",46.477],["2020-07-24",46.256],["2020-07-27",46.145],["2020-07-28",45.178],["2020-07-29",47.057],["2020-07-30",43.576],["2020-07-31",43.493],["2020-08-03",42.139],["2020-08-04",43.493],["2020-08-05",44.045],["2020-08-06",42.691],["2020-08-07",42.691],["2020-08-10",45.537],["2020-08-11",41.89],["2020-08-12",41.227],["2020-08-13",40.343],["2020-08-14",40.453],["2020-08-17",38.436],["2020-08-18",38.547],["2020-08-19",38.187],["2020-08-20",37.027],["2020-08-21",36.364],["2020-08-24",37.635],["2020-08-25",37.331],["2020-08-26",35.811],["2020-08-27",36.032],["2020-08-28",36.281],["2020-08-31",35.203],["2020-09-01",34.485],["2020-09-02",34.264],["2020-09-03",34.789],["2020-09-04",33.849],["2020-09-08",30.561],["2020-09-09",30.589],["2020-09-10",28.157],["2020-09-11",28.24],["2020-09-14",28.102],["2020-09-15",29.594],["2020-09-16",32.164],["2020-09-17",32.771],["2020-09-18",32.191],["2020-09-21",31.196],["2020-09-22",30.616],["2020-09-23",28.765],["2020-09-24",29.4],["2020-09-25",28.24],["2020-09-28",28.571],["2020-09-29",27.604],["2020-09-30",27.66],["2020-10-01",26.748],["2020-10-02",27.273],["2020-10-05",29.041],["2020-10-06",27.991],["2020-10-07",28.406],["2020-10-08",30.893],["2020-10-09",29.898],["2020-10-12",29.87],["2020-10-13",29.069],["2020-10-14",28.875],["2020-10-15",29.317],["2020-10-16",27.881],["2020-10-19",27.135],["2020-10-20",27.825],["2020-10-21",26.692],["2020-10-22",28.102],["2020-10-23",27.687],["2020-10-26",26.14],["2020-10-27",25.615],["2020-10-28",24.537],["2020-10-29",25.228],["2020-10-30",25.228],["2020-11-02",26.665],["2020-11-03",26.775],["2020-11-04",27.107],["2020-11-05",28.931],["2020-11-06",27.66],["2020-11-09",33.794],["2020-11-10",34.208],["2020-11-11",32.882],["2020-11-12",31.252],["2020-11-13",32.606],["2020-11-16",35.093],["2020-11-17",35.894],["2020-11-18",35.562],["2020-11-19",36.916],["2020-11-20",37.275],["2020-11-23",43.548],["2020-11-24",46.366],["2020-11-25",46.201],["2020-11-27",45.758],["2020-11-30",43.548],["2020-12-01",41.807],["2020-12-02",43.907],["2020-12-03",45.289],["2020-12-04",51.368],["2020-12-07",50.263],["2020-12-08",52.86],["2020-12-09",53.578],["2020-12-10",58.884],["2020-12-11",57.723],["2020-12-14",52.97],["2020-12-15",54.822],["2020-12-16",53.744],["2020-12-17",52.998],["2020-12-18",51.174],["2020-12-21",48.273],["2020-12-22",46.753],["2020-12-23",49.434],["2020-12-24",48.826],["2020-12-28",48.08],["2020-12-29",47.637],["2020-12-30",49.489],["2020-12-31",47.831],["2021-01-04",48.218],["2021-01-05",53.081],["2021-01-06",55.264],["2021-01-07",56.839],["2021-01-08",55.485],["2021-01-11",55.485],["2021-01-12",62.503],["2021-01-13",61.702],["2021-01-14",66.98],["2021-01-15",61.868],["2021-01-19",63.747],["2021-01-20",63.609],["2021-01-21",59.519],["2021-01-22",59.381],["2021-01-25",59.436],["2021-01-26",56.314],["2021-01-27",56.867],["2021-01-28",57.889],["2021-01-29",55.43],["2021-02-01",56.342],["2021-02-02",57.281],["2021-02-03",60.846],["2021-02-04",61.619],["2021-02-05",62.338],["2021-02-08",70.323],["2021-02-09",68.113],["2021-02-10",70.738],["2021-02-11",69.025],["2021-02-12",70.158],["2021-02-16",73.114],["2021-02-17",73.86],["2021-02-18",69.854],["2021-02-19",70.24],["2021-02-22",73.142],["2021-02-23",72.009],["2021-02-24",77.812]],"anchor_close":36.19},{"symbol":"CBRE","session":"2022-01-25","company":"CBRE GROUP, INC.","sector":"Financials Other","gap_pct":-1.6972705,"intraday_pct":-3.210824,"rvol":2.5275197,"before":[["2021-10-29",108.575],["2021-11-01",105.602],["2021-11-02",106.53],["2021-11-03",109.347],["2021-11-04",109.931],["2021-11-05",111.287],["2021-11-08",110.599],["2021-11-09",110.599],["2021-11-10",109.472],["2021-11-11",109.921],["2021-11-12",109.837],["2021-11-15",109.107],["2021-11-16",108.272],["2021-11-17",104.893],["2021-11-18",103.912],["2021-11-19",103.995],["2021-11-22",103.276],["2021-11-23",108.325],["2021-11-24",108.742],["2021-11-26",102.326],["2021-11-29",102.191],["2021-11-30",99.697],["2021-12-01",99.124],["2021-12-02",104.235],["2021-12-03",102.796],["2021-12-06",105.362],["2021-12-07",106.729],["2021-12-08",107.25],["2021-12-09",107.135],["2021-12-10",108.179],["2021-12-13",108.585],["2021-12-14",107.292],["2021-12-15",109.055],["2021-12-16",110.494],["2021-12-17",106.144],["2021-12-20",103.223],["2021-12-21",107.73],["2021-12-22",110.035],["2021-12-23",110.39],["2021-12-27",112.445],["2021-12-28",112.372],["2021-12-29",113.269],["2021-12-30",113.196],["2021-12-31",113.196],["2022-01-03",113.363],["2022-01-04",115.064],["2022-01-05",111.329],["2022-01-06",110.275],["2022-01-07",109.305],["2022-01-10",107.866],["2022-01-11",109.827],["2022-01-12",111.079],["2022-01-13",110.244],["2022-01-14",108.314],["2022-01-18",105.79],["2022-01-19",103.161],["2022-01-20",104.016],["2022-01-21",105.894],["2022-01-24",105.101],["2022-01-25",100.0]],"after":[["2022-01-26",100.897],["2022-01-27",99.489],["2022-01-28",102.577],["2022-01-31",105.717],["2022-02-01",105.915],["2022-02-02",107.688],["2022-02-03",106.53],["2022-02-04",105.602],["2022-02-07",106.603],["2022-02-08",108.325],["2022-02-09",110.578],["2022-02-10",108.711],["2022-02-11",105.894],["2022-02-14",102.451],["2022-02-15",104.298],["2022-02-16",106.04],["2022-02-17",104.11],["2022-02-18",103.995],["2022-02-22",103.453],["2022-02-23",100.198],["2022-02-24",97.893],["2022-02-25",102.89],["2022-02-28",101.033],["2022-03-01",99.666],["2022-03-02",102.222],["2022-03-03",99.51],["2022-03-04",93.584],["2022-03-07",90.194],["2022-03-08",88.515],["2022-03-09",91.561],["2022-03-10",91.675],["2022-03-11",91.352],["2022-03-14",91.175],["2022-03-15",91.352],["2022-03-16",94.899],["2022-03-17",94.982],["2022-03-18",95.024],["2022-03-21",94.169],["2022-03-22",95.535],["2022-03-23",93.188],["2022-03-24",93.95],["2022-03-25",94.137],["2022-03-28",93.574],["2022-03-29",97.382],["2022-03-30",96.777],["2022-03-31",95.473],["2022-04-01",95.692],["2022-04-04",96.234],["2022-04-05",94.847],["2022-04-06",92.844],["2022-04-07",90.517],["2022-04-08",90.173],["2022-04-11",90.371],["2022-04-12",89.641],["2022-04-13",90.131],["2022-04-14",89.255],["2022-04-18",89.339],["2022-04-19",90.194],["2022-04-20",91.415],["2022-04-21",90.277],["2022-04-22",88.222],["2022-04-25",88.316],["2022-04-26",86.209],["2022-04-27",86.512],["2022-04-28",89.307],["2022-04-29",86.626],["2022-05-02",86.0],["2022-05-03",87.19],["2022-05-04",89.266],["2022-05-05",85.301],["2022-05-06",84.728],["2022-05-09",82.944],["2022-05-10",81.932],["2022-05-11",81.463],["2022-05-12",81.713],["2022-05-13",84.29],["2022-05-16",83.278],["2022-05-17",86.219],["2022-05-18",82.422],["2022-05-19",83.361],["2022-05-20",82.381],["2022-05-23",83.737],["2022-05-24",82.224],["2022-05-25",82.704],["2022-05-26",85.468],["2022-05-27",87.68],["2022-05-31",86.418],["2022-06-01",83.027],["2022-06-02",86.053],["2022-06-03",83.351],["2022-06-06",84.217],["2022-06-07",84.154],["2022-06-08",81.734],["2022-06-09",78.406],["2022-06-10",76.518],["2022-06-13",73.023],["2022-06-14",73.628],["2022-06-15",74.484],["2022-06-16",71.093],["2022-06-17",73.19],["2022-06-21",74.108],["2022-06-22",74.202],["2022-06-23",74.87],["2022-06-24",76.288],["2022-06-27",77.06],["2022-06-28",76.633],["2022-06-29",76.862],["2022-06-30",76.789],["2022-07-01",78.959],["2022-07-05",79.773],["2022-07-06",78.625],["2022-07-07",79.314],["2022-07-08",79.126],["2022-07-11",79.011],["2022-07-12",79.866],["2022-07-13",78.489],["2022-07-14",78.124],["2022-07-15",81.327],["2022-07-18",81.233],["2022-07-19",82.944],["2022-07-20",83.664],["2022-07-21",84.769],["2022-07-22",85.813],["2022-07-25",86.407],["2022-07-26",85.208],["2022-07-27",86.355],["2022-07-28",88.368],["2022-07-29",89.318],["2022-08-01",88.389],["2022-08-02",85.854],["2022-08-03",87.211],["2022-08-04",85.865],["2022-08-05",87.596],["2022-08-08",87.377],["2022-08-09",86.981],["2022-08-10",88.963],["2022-08-11",89.036],["2022-08-12",91.164],["2022-08-15",91.467],["2022-08-16",91.06],["2022-08-17",90.131],["2022-08-18",90.121],["2022-08-19",88.588],["2022-08-22",84.477],["2022-08-23",84.717],["2022-08-24",84.905],["2022-08-25",87.054],["2022-08-26",83.904],["2022-08-29",82.86],["2022-08-30",82.214],["2022-08-31",82.37],["2022-09-01",80.837],["2022-09-02",80.472],["2022-09-06",80.273],["2022-09-07",82.913],["2022-09-08",83.194],["2022-09-09",84.676],["2022-09-12",85.208],["2022-09-13",81.88],["2022-09-14",81.515],["2022-09-15",81.609],["2022-09-16",79.397],["2022-09-19",80.211],["2022-09-20",78.218],["2022-09-21",76.163],["2022-09-22",75.318],["2022-09-23",73.712],["2022-09-26",72.011],["2022-09-27",71.49],["2022-09-28",73.211],["2022-09-29",70.718],["2022-09-30",70.426],["2022-10-03",73.315],["2022-10-04",76.653],["2022-10-05",76.09],["2022-10-06",74.765],["2022-10-07",72.429],["2022-10-10",72.46],["2022-10-11",72.241],["2022-10-12",71.479],["2022-10-13",72.408],["2022-10-14",70.457],["2022-10-17",72.804],["2022-10-18",73.305],["2022-10-19",70.759],["2022-10-20",70.697],["2022-10-21",72.303],["2022-10-24",72.835],["2022-10-25",75.068],["2022-10-26",75.788],["2022-10-27",73.305],["2022-10-28",73.806],["2022-10-31",74.004],["2022-11-01",75.923],["2022-11-02",72.867],["2022-11-03",71.813],["2022-11-04",73.816],["2022-11-07",74.244],["2022-11-08",74.431],["2022-11-09",73.127],["2022-11-10",80.555],["2022-11-11",82.235],["2022-11-14",78.469],["2022-11-15",78.823],["2022-11-16",78.928],["2022-11-17",77.697],["2022-11-18",78.552],["2022-11-21",78.51],["2022-11-22",79.261],["2022-11-23",80.096],["2022-11-25",80.618],["2022-11-28",78.333],["2022-11-29",79.762],["2022-11-30",83.038],["2022-12-01",82.975],["2022-12-02",82.673],["2022-12-05",81.087],["2022-12-06",80.159],["2022-12-07",79.637],["2022-12-08",79.407],["2022-12-09",79.115],["2022-12-12",79.804],["2022-12-13",83.309],["2022-12-14",82.84],["2022-12-15",80.784],["2022-12-16",79.074],["2022-12-19",78.25],["2022-12-20",78.103],["2022-12-21",79.929],["2022-12-22",78.948],["2022-12-23",79.981],["2022-12-27",79.793],["2022-12-28",78.667],["2022-12-29",80.899],["2022-12-30",80.284],["2023-01-03",81.828],["2023-01-04",83.163],["2023-01-05",81.817],["2023-01-06",84.415],["2023-01-09",85.291],["2023-01-10",86.303],["2023-01-11",88.494],["2023-01-12",89.328],["2023-01-13",89.829],["2023-01-17",88.358],["2023-01-18",87.221],["2023-01-19",86.991],["2023-01-20",87.93],["2023-01-23",88.744],["2023-01-24",86.793],["2023-01-25",86.637],["2023-01-26",87.732]],"anchor_close":95.86}],"built_at":"2026-09-21T17:26:02.683306+00:00","build_seconds":3.5}